LRCX Stock — Lam Research Corp: Options Chain

Calls		Puts
1	1	—	—	$161.55	$0.03	-0.001	223.6%	172	1.3k
Call · $170 In the money Last $161.55 Breakeven $331.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $170 Last $0.03 Breakeven $169.97 Implied vol 223.6% Delta -0.001 ≈0% ITM Gamma 0 Theta -0.054 Vega 0.001 Open interest 1.3k Model this put
3	2	—	—	$111.00	$0.05	-0.003	232.6%	179	111
Call · $175 In the money Last $111.00 Breakeven $286.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $175 Last $0.05 Breakeven $174.95 Implied vol 232.6% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.12 Vega 0.003 Open interest 111 Model this put
1	44	—	—	$78.80	$0.04	-0.003	213.1%	191	170
Call · $180 In the money Last $78.80 Breakeven $258.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $180 Last $0.04 Breakeven $179.96 Implied vol 213.1% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.099 Vega 0.001 Open interest 170 Model this put
0	—	—	—	—	$0.07	-0.005	209.6%	121	159
Call · $185 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $185 Last $0.07 Breakeven $184.93 Implied vol 209.6% Delta -0.005 ≈1% ITM Gamma 0 Theta -0.153 Vega 0.004 Open interest 159 Model this put
2	2	—	—	$97.10	$0.16	-0.009	215.4%	74	144
Call · $190 In the money Last $97.10 Breakeven $287.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $190 Last $0.16 Breakeven $189.84 Implied vol 215.4% Delta -0.009 ≈1% ITM Gamma 0.001 Theta -0.276 Vega 0.004 Open interest 144 Model this put
2	2	—	—	$91.50	$0.18	-0.013	207.7%	280	149
Call · $195 In the money Last $91.50 Breakeven $286.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $195 Last $0.18 Breakeven $194.82 Implied vol 207.7% Delta -0.013 ≈1% ITM Gamma 0.001 Theta -0.343 Vega 0.008 Open interest 149 Model this put
8	2	—	—	$70.60	$0.30	-0.018	203.3%	1.3k	461
Call · $200 In the money Last $70.60 Breakeven $270.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this call Put · $200 Last $0.30 Breakeven $199.70 Implied vol 203.3% Delta -0.018 ≈2% ITM Gamma 0.001 Theta -0.459 Vega 0.009 Open interest 461 Model this put
1	1	—	—	$142.25	$0.42	-0.019	188.1%	705	6.8k
Call · $205 In the money Last $142.25 Breakeven $347.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $205 Last $0.42 Breakeven $204.58 Implied vol 188.1% Delta -0.019 ≈2% ITM Gamma 0.001 Theta -0.446 Vega 0.009 Open interest 6.8k Model this put
5	1	—	—	$44.93	$0.85	-0.044	209.7%	1.2k	725
Call · $210 In the money Last $44.93 Breakeven $254.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $210 Last $0.85 Breakeven $209.15 Implied vol 209.7% Delta -0.044 ≈4% ITM Gamma 0.002 Theta -0.995 Vega 0.017 Open interest 725 Model this put
0	2	—	—	$47.49	$1.00	-0.054	213.7%	128	51
Call · $212.5 In the money Last $47.49 Breakeven $259.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $212.5 Last $1.00 Breakeven $211.50 Implied vol 213.7% Delta -0.054 ≈5% ITM Gamma 0.003 Theta -1.2 Vega 0.018 Open interest 51 Model this put
4	1	—	—	$52.68	$1.26	-0.063	214.3%	873	206
Call · $215 In the money Last $52.68 Breakeven $267.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $215 Last $1.26 Breakeven $213.74 Implied vol 214.3% Delta -0.063 ≈6% ITM Gamma 0.003 Theta -1.359 Vega 0.031 Open interest 206 Model this put
3	3	—	—	$95.76	$1.51	-0.074	213.6%	514	23
Call · $217.5 In the money Last $95.76 Breakeven $313.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $217.5 Last $1.51 Breakeven $215.99 Implied vol 213.6% Delta -0.074 ≈7% ITM Gamma 0.003 Theta -1.522 Vega 0.031 Open interest 23 Model this put
1	6	—	—	$47.98	$1.89	-0.085	213.4%	493	285
Call · $220 In the money Last $47.98 Breakeven $267.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $220 Last $1.89 Breakeven $218.11 Implied vol 213.4% Delta -0.085 ≈9% ITM Gamma 0.004 Theta -1.696 Vega 0.031 Open interest 285 Model this put
0	—	—	—	—	$2.18	-0.101	218.9%	89	88
Call · $222.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $222.5 Last $2.18 Breakeven $220.32 Implied vol 218.9% Delta -0.101 ≈10% ITM Gamma 0.004 Theta -1.992 Vega 0.031 Open interest 88 Model this put
3	2	—	—	$88.75	$2.80	-0.114	219.9%	790	1.2k
Call · $225 In the money Last $88.75 Breakeven $313.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $225 Last $2.80 Breakeven $222.20 Implied vol 219.9% Delta -0.114 ≈11% ITM Gamma 0.005 Theta -2.194 Vega 0.031 Open interest 1.2k Model this put
0	1	—	—	$100.45	$3.09	-0.133	223.3%	135	137
Call · $227.5 In the money Last $100.45 Breakeven $327.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $227.5 Last $3.09 Breakeven $224.41 Implied vol 223.3% Delta -0.133 ≈13% ITM Gamma 0.005 Theta -2.458 Vega 0.047 Open interest 137 Model this put
2	1	—	—	$98.26	$3.44	-0.149	223.7%	802	9.3k
Call · $230 In the money Last $98.26 Breakeven $328.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $230 Last $3.44 Breakeven $226.56 Implied vol 223.7% Delta -0.149 ≈15% ITM Gamma 0.005 Theta -2.657 Vega 0.047 Open interest 9.3k Model this put
0	—	—	—	—	$4.40	-0.165	223.5%	173	87
Call · $232.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $232.5 Last $4.40 Breakeven $228.10 Implied vol 223.5% Delta -0.165 ≈17% ITM Gamma 0.006 Theta -2.844 Vega 0.048 Open interest 87 Model this put
2	14	—	—	$27.75	$4.95	-0.185	227.6%	288	432
Call · $235 In the money Last $27.75 Breakeven $262.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $235 Last $4.95 Breakeven $230.05 Implied vol 227.6% Delta -0.185 ≈19% ITM Gamma 0.006 Theta -3.128 Vega 0.048 Open interest 432 Model this put
0	11	—	—	$30.25	$5.63	-0.208	235.7%	62	100
Call · $237.5 In the money Last $30.25 Breakeven $267.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $237.5 Last $5.63 Breakeven $231.87 Implied vol 235.7% Delta -0.208 ≈21% ITM Gamma 0.006 Theta -3.502 Vega 0.063 Open interest 100 Model this put
21	5	—	—	$17.80	$6.50	-0.224	231.3%	359	783
Call · $240 In the money Last $17.80 Breakeven $257.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 Model this call Put · $240 Last $6.50 Breakeven $233.50 Implied vol 231.3% Delta -0.224 ≈22% ITM Gamma 0.007 Theta -3.561 Vega 0.063 Open interest 783 Model this put
0	1	—	—	$20.75	$7.20	-0.25	239.5%	144	74
Call · $242.5 In the money Last $20.75 Breakeven $263.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $242.5 Last $7.20 Breakeven $235.30 Implied vol 239.5% Delta -0.25 ≈25% ITM Gamma 0.007 Theta -3.892 Vega 0.064 Open interest 74 Model this put
2	8	—	—	$19.50	$8.40	-0.268	237.8%	190	1k
Call · $245 In the money Last $19.50 Breakeven $264.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $245 Last $8.40 Breakeven $236.60 Implied vol 237.8% Delta -0.268 ≈27% ITM Gamma 0.007 Theta -4.01 Vega 0.064 Open interest 1k Model this put
1	2	—	—	$76.80	$8.04	-0.291	244.7%	36	65
Call · $247.5 In the money Last $76.80 Breakeven $324.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $247.5 Last $8.04 Breakeven $239.46 Implied vol 244.7% Delta -0.291 ≈29% ITM Gamma 0.007 Theta -4.315 Vega 0.064 Open interest 65 Model this put
36	42	—	—	$12.47	$10.92	-0.313	251.6%	2k	1.7k
Call · $250 In the money Last $12.47 Breakeven $262.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 Model this call Put · $250 Last $10.92 Breakeven $239.08 Implied vol 251.6% Delta -0.313 ≈31% ITM Gamma 0.007 Theta -4.621 Vega 0.065 Open interest 1.7k Model this put
Underlying $252.35
0	54	—	—	$11.47	$12.54	-0.334	255.1%	83	91
Call · $252.5 Last $11.47 Breakeven $263.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $252.5 In the money Last $12.54 Breakeven $239.96 Implied vol 255.1% Delta -0.334 ≈33% ITM Gamma 0.007 Theta -4.806 Vega 0.074 Open interest 91 Model this put
20	135	—	—	$9.78	$13.69	-0.355	259.3%	322	219
Call · $255 Last $9.78 Breakeven $264.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 Model this call Put · $255 In the money Last $13.69 Breakeven $241.31 Implied vol 259.3% Delta -0.355 ≈36% ITM Gamma 0.007 Theta -4.964 Vega 0.075 Open interest 219 Model this put
0	83	—	—	$8.97	$12.76	-0.376	262.5%	80	140
Call · $257.5 Last $8.97 Breakeven $266.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $257.5 In the money Last $12.76 Breakeven $244.74 Implied vol 262.5% Delta -0.376 ≈38% ITM Gamma 0.008 Theta -5.101 Vega 0.075 Open interest 140 Model this put
33	595	—	—	$7.75	$13.21	-0.396	264.3%	198	2k
Call · $260 Last $7.75 Breakeven $267.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 Model this call Put · $260 In the money Last $13.21 Breakeven $246.79 Implied vol 264.3% Delta -0.396 ≈40% ITM Gamma 0.008 Theta -5.212 Vega 0.075 Open interest 2k Model this put
13	88	43.9%	0.771	$7.49	$15.97	-0.415	270.1%	390	43
Call · $262.5 Last $7.49 Breakeven $269.99 Implied vol 43.9% Delta 0.771 ≈77% ITM Gamma 0.036 Theta -0.709 Vega 0.066 Open interest 13 Model this call Put · $262.5 In the money Last $15.97 Breakeven $246.53 Implied vol 270.1% Delta -0.415 ≈42% ITM Gamma 0.008 Theta -5.404 Vega 0.076 Open interest 43 Model this put
58	2.1k	55.9%	0.637	$6.12	$18.35	-0.434	276.8%	735	420
Call · $265 Last $6.12 Breakeven $271.12 Implied vol 55.9% Delta 0.637 ≈64% ITM Gamma 0.035 Theta -1.101 Vega 0.076 Open interest 58 Model this call Put · $265 In the money Last $18.35 Breakeven $246.65 Implied vol 276.8% Delta -0.434 ≈43% ITM Gamma 0.007 Theta -5.615 Vega 0.076 Open interest 420 Model this put
36	2k	63.3%	0.543	$5.65	$21.65	-0.452	286.4%	11	168
Call · $267.5 Last $5.65 Breakeven $273.15 Implied vol 63.3% Delta 0.543 ≈54% ITM Gamma 0.033 Theta -1.307 Vega 0.077 Open interest 36 Model this call Put · $267.5 In the money Last $21.65 Breakeven $245.85 Implied vol 286.4% Delta -0.452 ≈45% ITM Gamma 0.007 Theta -5.887 Vega 0.076 Open interest 168 Model this put
173	470	72.3%	0.47	$4.80	$22.57	-0.468	290.8%	415	1.3k
Call · $270 Last $4.80 Breakeven $274.80 Implied vol 72.3% Delta 0.47 ≈47% ITM Gamma 0.029 Theta -1.491 Vega 0.077 Open interest 173 Model this call Put · $270 In the money Last $22.57 Breakeven $247.43 Implied vol 290.8% Delta -0.468 ≈47% ITM Gamma 0.007 Theta -5.995 Vega 0.077 Open interest 1.3k Model this put
51	102	79.4%	0.41	$4.55	$22.19	-0.484	297.2%	3	76
Call · $272.5 Last $4.55 Breakeven $277.05 Implied vol 79.4% Delta 0.41 ≈41% ITM Gamma 0.025 Theta -1.596 Vega 0.077 Open interest 51 Model this call Put · $272.5 In the money Last $22.19 Breakeven $250.31 Implied vol 297.2% Delta -0.484 ≈48% ITM Gamma 0.007 Theta -6.105 Vega 0.077 Open interest 76 Model this put
440	476	83.6%	0.357	$3.75	$26.37	-0.499	301.9%	33	172
Call · $275 Last $3.75 Breakeven $278.75 Implied vol 83.6% Delta 0.357 ≈36% ITM Gamma 0.023 Theta -1.626 Vega 0.068 Open interest 440 Model this call Put · $275 In the money Last $26.37 Breakeven $248.63 Implied vol 301.9% Delta -0.499 ≈50% ITM Gamma 0.007 Theta -6.182 Vega 0.077 Open interest 172 Model this put
16	189	88.9%	0.317	$3.77	$25.35	-0.515	305.6%	1.1k	1.1k
Call · $277.5 Last $3.77 Breakeven $281.27 Implied vol 88.9% Delta 0.317 ≈32% ITM Gamma 0.021 Theta -1.63 Vega 0.068 Open interest 16 Model this call Put · $277.5 In the money Last $25.35 Breakeven $252.15 Implied vol 305.6% Delta -0.515 ≈51% ITM Gamma 0.007 Theta -6.239 Vega 0.078 Open interest 1.1k Model this put
305	2.4k	90%	0.271	$3.03	$31.44	-0.528	312.9%	48	434
Call · $280 Last $3.03 Breakeven $283.03 Implied vol 90% Delta 0.271 ≈27% ITM Gamma 0.019 Theta -1.538 Vega 0.069 Open interest 305 Model this call Put · $280 In the money Last $31.44 Breakeven $248.56 Implied vol 312.9% Delta -0.528 ≈53% ITM Gamma 0.007 Theta -6.37 Vega 0.078 Open interest 434 Model this put
37	550	92.7%	0.232	$2.31	$28.18	-0.54	322.9%	17	118
Call · $282.5 Last $2.31 Breakeven $284.81 Implied vol 92.7% Delta 0.232 ≈23% ITM Gamma 0.017 Theta -1.473 Vega 0.053 Open interest 37 Model this call Put · $282.5 In the money Last $28.18 Breakeven $254.32 Implied vol 322.9% Delta -0.54 ≈54% ITM Gamma 0.006 Theta -6.56 Vega 0.078 Open interest 118 Model this put
58	277	96.8%	0.208	$2.05	$29.26	-0.555	323.3%	58	562
Call · $285 Last $2.05 Breakeven $287.05 Implied vol 96.8% Delta 0.208 ≈21% ITM Gamma 0.015 Theta -1.428 Vega 0.053 Open interest 58 Model this call Put · $285 In the money Last $29.26 Breakeven $255.74 Implied vol 323.3% Delta -0.555 ≈55% ITM Gamma 0.006 Theta -6.55 Vega 0.079 Open interest 562 Model this put
12	268	101.3%	0.186	$2.43	$34.08	-0.561	340.8%	34	239
Call · $287.5 Last $2.43 Breakeven $289.93 Implied vol 101.3% Delta 0.186 ≈19% ITM Gamma 0.014 Theta -1.389 Vega 0.053 Open interest 12 Model this call Put · $287.5 In the money Last $34.08 Breakeven $253.42 Implied vol 340.8% Delta -0.561 ≈56% ITM Gamma 0.006 Theta -6.901 Vega 0.079 Open interest 239 Model this put
369	699	102.7%	0.157	$1.38	$38.15	-0.573	347.1%	2.9k	3.3k
Call · $290 Last $1.38 Breakeven $291.38 Implied vol 102.7% Delta 0.157 ≈16% ITM Gamma 0.012 Theta -1.273 Vega 0.054 Open interest 369 Model this call Put · $290 In the money Last $38.15 Breakeven $251.85 Implied vol 347.1% Delta -0.573 ≈57% ITM Gamma 0.006 Theta -7.018 Vega 0.079 Open interest 3.3k Model this put
31	173	106.1%	0.138	$1.47	$32.89	-0.584	352.4%	83	109
Call · $292.5 Last $1.47 Breakeven $293.97 Implied vol 106.1% Delta 0.138 ≈14% ITM Gamma 0.011 Theta -1.212 Vega 0.036 Open interest 31 Model this call Put · $292.5 In the money Last $32.89 Breakeven $259.61 Implied vol 352.4% Delta -0.584 ≈58% ITM Gamma 0.006 Theta -7.114 Vega 0.08 Open interest 109 Model this put
60	217	105.4%	0.116	$1.13	$39.78	-0.588	369.6%	95	326
Call · $295 Last $1.13 Breakeven $296.13 Implied vol 105.4% Delta 0.116 ≈12% ITM Gamma 0.01 Theta -1.053 Vega 0.036 Open interest 60 Model this call Put · $295 In the money Last $39.78 Breakeven $255.22 Implied vol 369.6% Delta -0.588 ≈59% ITM Gamma 0.006 Theta -7.464 Vega 0.08 Open interest 326 Model this put
43	63	109.4%	0.104	$1.00	$37.04	-0.599	372.1%	17	88
Call · $297.5 Last $1.00 Breakeven $298.50 Implied vol 109.4% Delta 0.104 ≈10% ITM Gamma 0.009 Theta -1.013 Vega 0.036 Open interest 43 Model this call Put · $297.5 In the money Last $37.04 Breakeven $260.46 Implied vol 372.1% Delta -0.599 ≈60% ITM Gamma 0.005 Theta -7.464 Vega 0.07 Open interest 88 Model this put
1.8k	2.5k	111%	0.089	$0.90	$43.98	-0.648	310.3%	55	610
Call · $300 Last $0.90 Breakeven $300.90 Implied vol 111% Delta 0.089 ≈9% ITM Gamma 0.007 Theta -0.913 Vega 0.036 Open interest 1.8k Model this call Put · $300 In the money Last $43.98 Breakeven $256.02 Implied vol 310.3% Delta -0.648 ≈65% ITM Gamma 0.006 Theta -5.896 Vega 0.071 Open interest 610 Model this put
100	190	113.2%	0.075	$0.86	$50.66	-0.614	384.7%	3	111
Call · $302.5 Last $0.86 Breakeven $303.36 Implied vol 113.2% Delta 0.075 ≈7% ITM Gamma 0.007 Theta -0.828 Vega 0.036 Open interest 100 Model this call Put · $302.5 In the money Last $50.66 Breakeven $251.84 Implied vol 384.7% Delta -0.614 ≈61% ITM Gamma 0.005 Theta -7.584 Vega 0.071 Open interest 111 Model this put
300	290	118.1%	0.071	$1.00	$49.40	-0.616	400.4%	15	192
Call · $305 Last $1.00 Breakeven $306.00 Implied vol 118.1% Delta 0.071 ≈7% ITM Gamma 0.006 Theta -0.826 Vega 0.021 Open interest 300 Model this call Put · $305 In the money Last $49.40 Breakeven $255.60 Implied vol 400.4% Delta -0.616 ≈62% ITM Gamma 0.005 Theta -7.872 Vega 0.071 Open interest 192 Model this put
90	61	136.4%	0.091	$0.80	$43.27	-0.627	400.2%	2	43
Call · $307.5 Last $0.80 Breakeven $308.30 Implied vol 136.4% Delta 0.091 ≈9% ITM Gamma 0.006 Theta -1.146 Vega 0.037 Open interest 90 Model this call Put · $307.5 In the money Last $43.27 Breakeven $264.23 Implied vol 400.2% Delta -0.627 ≈63% ITM Gamma 0.005 Theta -7.78 Vega 0.071 Open interest 43 Model this put
236	295	121%	0.054	$0.55	$44.48	-0.63	411.9%	44	537
Call · $310 Last $0.55 Breakeven $310.55 Implied vol 121% Delta 0.054 ≈5% ITM Gamma 0.005 Theta -0.679 Vega 0.021 Open interest 236 Model this call Put · $310 In the money Last $44.48 Breakeven $265.52 Implied vol 411.9% Delta -0.63 ≈63% ITM Gamma 0.005 Theta -7.974 Vega 0.071 Open interest 537 Model this put
42	17	153.3%	0.093	$0.87	$55.57	-0.639	414.1%	1	66
Call · $312.5 Last $0.87 Breakeven $313.37 Implied vol 153.3% Delta 0.093 ≈9% ITM Gamma 0.006 Theta -1.31 Vega 0.037 Open interest 42 Model this call Put · $312.5 In the money Last $55.57 Breakeven $256.93 Implied vol 414.1% Delta -0.639 ≈64% ITM Gamma 0.005 Theta -7.941 Vega 0.072 Open interest 66 Model this put
121	99	136.4%	0.057	$0.48	$52.09	-0.641	426.4%	10	335
Call · $315 Last $0.48 Breakeven $315.48 Implied vol 136.4% Delta 0.057 ≈6% ITM Gamma 0.004 Theta -0.801 Vega 0.022 Open interest 121 Model this call Put · $315 In the money Last $52.09 Breakeven $262.91 Implied vol 426.4% Delta -0.641 ≈64% ITM Gamma 0.005 Theta -8.152 Vega 0.072 Open interest 335 Model this put
87	36	121.9%	0.03	$0.39	$37.54	-0.649	429.6%	15	71
Call · $317.5 Last $0.39 Breakeven $317.89 Implied vol 121.9% Delta 0.03 ≈3% ITM Gamma 0.003 Theta -0.423 Vega 0.011 Open interest 87 Model this call Put · $317.5 In the money Last $37.54 Breakeven $279.96 Implied vol 429.6% Delta -0.649 ≈65% ITM Gamma 0.004 Theta -8.144 Vega 0.072 Open interest 71 Model this put
2.1k	342	117.6%	0.021	$0.30	$63.22	-0.652	439.3%	15	374
Call · $320 Last $0.30 Breakeven $320.30 Implied vol 117.6% Delta 0.021 ≈2% ITM Gamma 0.002 Theta -0.298 Vega 0.011 Open interest 2.1k Model this call Put · $320 In the money Last $63.22 Breakeven $256.78 Implied vol 439.3% Delta -0.652 ≈65% ITM Gamma 0.004 Theta -8.296 Vega 0.072 Open interest 374 Model this put
585	19	175.7%	0.08	$0.78	$65.20	-0.66	440.6%	20	62
Call · $322.5 Last $0.78 Breakeven $323.28 Implied vol 175.7% Delta 0.08 ≈8% ITM Gamma 0.004 Theta -1.355 Vega 0.038 Open interest 585 Model this call Put · $322.5 In the money Last $65.20 Breakeven $257.30 Implied vol 440.6% Delta -0.66 ≈66% ITM Gamma 0.004 Theta -8.246 Vega 0.073 Open interest 62 Model this put
298	129	130.2%	0.023	$0.27	$73.37	-0.662	452.6%	10	136
Call · $325 Last $0.27 Breakeven $325.27 Implied vol 130.2% Delta 0.023 ≈2% ITM Gamma 0.002 Theta -0.358 Vega 0.011 Open interest 298 Model this call Put · $325 In the money Last $73.37 Breakeven $251.63 Implied vol 452.6% Delta -0.662 ≈66% ITM Gamma 0.004 Theta -8.457 Vega 0.073 Open interest 136 Model this put
49	2	141.8%	0.028	$0.30	$62.57	-0.661	467.9%	5	112
Call · $327.5 Last $0.30 Breakeven $327.80 Implied vol 141.8% Delta 0.028 ≈3% ITM Gamma 0.002 Theta -0.469 Vega 0.011 Open interest 49 Model this call Put · $327.5 In the money Last $62.57 Breakeven $264.93 Implied vol 467.9% Delta -0.661 ≈66% ITM Gamma 0.004 Theta -8.751 Vega 0.073 Open interest 112 Model this put
1.3k	171	141.1%	0.024	$0.35	$71.34	-0.668	471.2%	9	175
Call · $330 Last $0.35 Breakeven $330.35 Implied vol 141.1% Delta 0.024 ≈2% ITM Gamma 0.002 Theta -0.397 Vega 0.011 Open interest 1.3k Model this call Put · $330 In the money Last $71.34 Breakeven $258.66 Implied vol 471.2% Delta -0.668 ≈67% ITM Gamma 0.004 Theta -8.751 Vega 0.073 Open interest 175 Model this put
2k	1.9k	142.7%	0.021	$0.10	$77.25	-0.674	475.2%	1	11
Call · $332.5 Last $0.10 Breakeven $332.60 Implied vol 142.7% Delta 0.021 ≈2% ITM Gamma 0.002 Theta -0.36 Vega 0.011 Open interest 2k Model this call Put · $332.5 In the money Last $77.25 Breakeven $255.25 Implied vol 475.2% Delta -0.674 ≈67% ITM Gamma 0.004 Theta -8.768 Vega 0.074 Open interest 11 Model this put
176	147	199.9%	0.07	$0.13	$74.97	-0.676	484.2%	13	89
Call · $335 Last $0.13 Breakeven $335.13 Implied vol 199.9% Delta 0.07 ≈7% ITM Gamma 0.003 Theta -1.383 Vega 0.022 Open interest 176 Model this call Put · $335 In the money Last $74.97 Breakeven $260.03 Implied vol 484.2% Delta -0.676 ≈68% ITM Gamma 0.004 Theta -8.911 Vega 0.074 Open interest 89 Model this put
27	4	159.7%	0.026	$0.24	$56.03	-0.679	492.1%	2	8
Call · $337.5 Last $0.24 Breakeven $337.74 Implied vol 159.7% Delta 0.026 ≈3% ITM Gamma 0.002 Theta -0.494 Vega 0.011 Open interest 27 Model this call Put · $337.5 In the money Last $56.03 Breakeven $281.47 Implied vol 492.1% Delta -0.679 ≈68% ITM Gamma 0.004 Theta -9.028 Vega 0.074 Open interest 8 Model this put
612	370	177.8%	0.035	$0.12	$84.61	-0.732	426.8%	2.8k	2.9k
Call · $340 Last $0.12 Breakeven $340.12 Implied vol 177.8% Delta 0.035 ≈3% ITM Gamma 0.002 Theta -0.707 Vega 0.011 Open interest 612 Model this call Put · $340 In the money Last $84.61 Breakeven $255.39 Implied vol 426.8% Delta -0.732 ≈73% ITM Gamma 0.004 Theta -7.265 Vega 0.057 Open interest 2.9k Model this put
2k	1.9k	158.2%	0.018	$0.11	$61.94	-0.685	507.8%	2	8
Call · $342.5 Last $0.11 Breakeven $342.61 Implied vol 158.2% Delta 0.018 ≈2% ITM Gamma 0.001 Theta -0.351 Vega 0.011 Open interest 2k Model this call Put · $342.5 In the money Last $61.94 Breakeven $280.56 Implied vol 507.8% Delta -0.685 ≈69% ITM Gamma 0.004 Theta -9.263 Vega 0.075 Open interest 8 Model this put
707	110	146.2%	0.009	$0.10	$83.99	-0.689	514.2%	5	127
Call · $345 Last $0.10 Breakeven $345.10 Implied vol 146.2% Delta 0.009 ≈1% ITM Gamma 0.001 Theta -0.187 Vega 0.005 Open interest 707 Model this call Put · $345 In the money Last $83.99 Breakeven $261.01 Implied vol 514.2% Delta -0.689 ≈69% ITM Gamma 0.004 Theta -9.346 Vega 0.075 Open interest 127 Model this put
84	31	170.9%	0.02	$0.28	$65.50	-0.689	526.2%	3	13
Call · $347.5 Last $0.28 Breakeven $347.78 Implied vol 170.9% Delta 0.02 ≈2% ITM Gamma 0.001 Theta -0.424 Vega 0.011 Open interest 84 Model this call Put · $347.5 In the money Last $65.50 Breakeven $282.00 Implied vol 526.2% Delta -0.689 ≈69% ITM Gamma 0.003 Theta -9.571 Vega 0.075 Open interest 13 Model this put
1.4k	386	146.2%	0.006	$0.08	$92.21	-0.688	539.2%	4	208
Call · $350 Last $0.08 Breakeven $350.08 Implied vol 146.2% Delta 0.006 ≈1% ITM Gamma 0.001 Theta -0.126 Vega 0.005 Open interest 1.4k Model this call Put · $350 In the money Last $92.21 Breakeven $257.79 Implied vol 539.2% Delta -0.688 ≈69% ITM Gamma 0.003 Theta -9.821 Vega 0.075 Open interest 208 Model this put
95	8	176.4%	0.018	$0.25	$96.17	-0.694	541.5%	5	16
Call · $352.5 Last $0.25 Breakeven $352.75 Implied vol 176.4% Delta 0.018 ≈2% ITM Gamma 0.001 Theta -0.39 Vega 0.011 Open interest 95 Model this call Put · $352.5 In the money Last $96.17 Breakeven $256.33 Implied vol 541.5% Delta -0.694 ≈69% ITM Gamma 0.003 Theta -9.804 Vega 0.076 Open interest 16 Model this put
632	109	195.8%	0.027	$0.51	$96.00	-0.698	546.1%	2	97
Call · $355 Last $0.51 Breakeven $355.51 Implied vol 195.8% Delta 0.027 ≈3% ITM Gamma 0.002 Theta -0.629 Vega 0.011 Open interest 632 Model this call Put · $355 In the money Last $96.00 Breakeven $259.00 Implied vol 546.1% Delta -0.698 ≈70% ITM Gamma 0.003 Theta -9.846 Vega 0.076 Open interest 97 Model this put
142	105	169.1%	0.01	$0.11	$106.22	-0.699	556.2%	1	7
Call · $357.5 Last $0.11 Breakeven $357.61 Implied vol 169.1% Delta 0.01 ≈1% ITM Gamma 0.001 Theta -0.236 Vega 0.005 Open interest 142 Model this call Put · $357.5 In the money Last $106.22 Breakeven $251.28 Implied vol 556.2% Delta -0.699 ≈70% ITM Gamma 0.003 Theta -10.028 Vega 0.076 Open interest 7 Model this put
611	260	161.5%	0.006	$0.10	$104.45	-0.754	472.1%	196	630
Call · $360 Last $0.10 Breakeven $360.10 Implied vol 161.5% Delta 0.006 ≈1% ITM Gamma 0.001 Theta -0.138 Vega 0.005 Open interest 611 Model this call Put · $360 In the money Last $104.45 Breakeven $255.55 Implied vol 472.1% Delta -0.754 ≈75% ITM Gamma 0.003 Theta -7.602 Vega 0.059 Open interest 630 Model this put
81	248	182.1%	0.012	$0.15	—	-0.702	572%	—	0
Call · $362.5 Last $0.15 Breakeven $362.65 Implied vol 182.1% Delta 0.012 ≈1% ITM Gamma 0.001 Theta -0.291 Vega 0.005 Open interest 81 Model this call Put · $362.5 In the money Last — Breakeven — Implied vol 572% Delta -0.702 ≈70% ITM Gamma 0.003 Theta -10.285 Vega 0.076 Open interest 0 Model this put
423	201	199.7%	0.018	$0.27	$106.65	-0.703	581.9%	12	124
Call · $365 Last $0.27 Breakeven $365.27 Implied vol 199.7% Delta 0.018 ≈2% ITM Gamma 0.001 Theta -0.458 Vega 0.012 Open interest 423 Model this call Put · $365 In the money Last $106.65 Breakeven $258.35 Implied vol 581.9% Delta -0.703 ≈70% ITM Gamma 0.003 Theta -10.466 Vega 0.076 Open interest 124 Model this put
73	3	172.8%	0.006	$0.33	$111.21	-0.709	578.3%	2	3
Call · $367.5 Last $0.33 Breakeven $367.83 Implied vol 172.8% Delta 0.006 ≈1% ITM Gamma 0.001 Theta -0.15 Vega 0.005 Open interest 73 Model this call Put · $367.5 In the money Last $111.21 Breakeven $256.29 Implied vol 578.3% Delta -0.709 ≈71% ITM Gamma 0.003 Theta -10.263 Vega 0.059 Open interest 3 Model this put
647	697	167.4%	0.004	$0.07	$112.62	-0.706	594%	28	108
Call · $370 Last $0.07 Breakeven $370.07 Implied vol 167.4% Delta 0.004 ≈0% ITM Gamma 0 Theta -0.1 Vega 0.002 Open interest 647 Model this call Put · $370 In the money Last $112.62 Breakeven $257.38 Implied vol 594% Delta -0.706 ≈71% ITM Gamma 0.003 Theta -10.601 Vega 0.059 Open interest 108 Model this put
267	433	183.6%	0.007	$0.15	$89.00	-0.763	502.6%	2	2
Call · $372.5 Last $0.15 Breakeven $372.65 Implied vol 183.6% Delta 0.007 ≈1% ITM Gamma 0.001 Theta -0.187 Vega 0.005 Open interest 267 Model this call Put · $372.5 In the money Last $89.00 Breakeven $283.50 Implied vol 502.6% Delta -0.763 ≈76% ITM Gamma 0.003 Theta -7.907 Vega 0.06 Open interest 2 Model this put
416	723	201.9%	0.012	$0.15	$114.63	-0.714	597.8%	31	126
Call · $375 Last $0.15 Breakeven $375.15 Implied vol 201.9% Delta 0.012 ≈1% ITM Gamma 0.001 Theta -0.322 Vega 0.005 Open interest 416 Model this call Put · $375 In the money Last $114.63 Breakeven $260.37 Implied vol 597.8% Delta -0.714 ≈71% ITM Gamma 0.003 Theta -10.504 Vega 0.059 Open interest 126 Model this put
73	22	176.3%	0.004	$0.03	—	-0.72	594.8%	—	0
Call · $377.5 Last $0.03 Breakeven $377.53 Implied vol 176.3% Delta 0.004 ≈0% ITM Gamma 0 Theta -0.101 Vega 0.002 Open interest 73 Model this call Put · $377.5 In the money Last — Breakeven — Implied vol 594.8% Delta -0.72 ≈72% ITM Gamma 0.003 Theta -10.319 Vega 0.06 Open interest 0 Model this put
1.4k	92	199.5%	0.009	$0.09	$127.50	-0.723	598.2%	11	120
Call · $380 Last $0.09 Breakeven $380.09 Implied vol 199.5% Delta 0.009 ≈1% ITM Gamma 0.001 Theta -0.243 Vega 0.005 Open interest 1.4k Model this call Put · $380 In the money Last $127.50 Breakeven $252.50 Implied vol 598.2% Delta -0.723 ≈72% ITM Gamma 0.003 Theta -10.312 Vega 0.06 Open interest 120 Model this put
220	433	184.8%	0.004	$0.04	$66.18	-0.72	611.9%	2	2
Call · $382.5 Last $0.04 Breakeven $382.54 Implied vol 184.8% Delta 0.004 ≈0% ITM Gamma 0 Theta -0.113 Vega 0.002 Open interest 220 Model this call Put · $382.5 In the money Last $66.18 Breakeven $316.32 Implied vol 611.9% Delta -0.72 ≈72% ITM Gamma 0.003 Theta -10.602 Vega 0.06 Open interest 2 Model this put
3.2k	560	179.6%	0.003	$0.02	$128.20	-0.722	617.3%	9	50
Call · $385 Last $0.02 Breakeven $385.02 Implied vol 179.6% Delta 0.003 ≈0% ITM Gamma 0 Theta -0.078 Vega 0.002 Open interest 3.2k Model this call Put · $385 In the money Last $128.20 Breakeven $256.80 Implied vol 617.3% Delta -0.722 ≈72% ITM Gamma 0.003 Theta -10.654 Vega 0.06 Open interest 50 Model this put
1.3k	4	195.9%	0.005	$0.05	$99.65	-0.726	616.8%	4	2
Call · $387.5 Last $0.05 Breakeven $387.55 Implied vol 195.9% Delta 0.005 ≈0% ITM Gamma 0 Theta -0.136 Vega 0.002 Open interest 1.3k Model this call Put · $387.5 In the money Last $99.65 Breakeven $287.85 Implied vol 616.8% Delta -0.726 ≈73% ITM Gamma 0.003 Theta -10.54 Vega 0.06 Open interest 2 Model this put
980	860	185.4%	0.003	$0.02	$125.92	-0.728	621.2%	1	3
Call · $390 Last $0.02 Breakeven $390.02 Implied vol 185.4% Delta 0.003 ≈0% ITM Gamma 0 Theta -0.079 Vega 0.002 Open interest 980 Model this call Put · $390 In the money Last $125.92 Breakeven $264.08 Implied vol 621.2% Delta -0.728 ≈73% ITM Gamma 0.003 Theta -10.569 Vega 0.06 Open interest 3 Model this put
123	783	212.7%	0.007	$0.10	$103.97	-0.731	624.9%	3	1
Call · $392.5 Last $0.10 Breakeven $392.60 Implied vol 212.7% Delta 0.007 ≈1% ITM Gamma 0 Theta -0.22 Vega 0.005 Open interest 123 Model this call Put · $392.5 In the money Last $103.97 Breakeven $288.53 Implied vol 624.9% Delta -0.731 ≈73% ITM Gamma 0.003 Theta -10.573 Vega 0.061 Open interest 1 Model this put
1.2k	110	185.7%	0.002	$0.02	$126.65	-0.731	632.2%	1	10
Call · $395 Last $0.02 Breakeven $395.02 Implied vol 185.7% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.056 Vega 0.002 Open interest 1.2k Model this call Put · $395 In the money Last $126.65 Breakeven $268.35 Implied vol 632.2% Delta -0.731 ≈73% ITM Gamma 0.003 Theta -10.685 Vega 0.061 Open interest 10 Model this put
490	160	201.8%	0.004	$0.16	—	-0.724	653.8%	—	0
Call · $397.5 Last $0.16 Breakeven $397.66 Implied vol 201.8% Delta 0.004 ≈0% ITM Gamma 0 Theta -0.114 Vega 0.002 Open interest 490 Model this call Put · $397.5 In the money Last — Breakeven — Implied vol 653.8% Delta -0.724 ≈72% ITM Gamma 0.003 Theta -11.211 Vega 0.061 Open interest 0 Model this put
1.2k	122	196.6%	0.003	$0.03	$133.75	-0.735	641.3%	1	2
Call · $400 Last $0.03 Breakeven $400.03 Implied vol 196.6% Delta 0.003 ≈0% ITM Gamma 0 Theta -0.08 Vega 0.002 Open interest 1.2k Model this call Put · $400 In the money Last $133.75 Breakeven $266.25 Implied vol 641.3% Delta -0.735 ≈73% ITM Gamma 0.003 Theta -10.753 Vega 0.061 Open interest 2 Model this put
692	60	232%	0.009	$0.03	$131.90	-0.735	648.1%	1	0
Call · $402.5 Last $0.03 Breakeven $402.53 Implied vol 232% Delta 0.009 ≈1% ITM Gamma 0.001 Theta -0.286 Vega 0.005 Open interest 692 Model this call Put · $402.5 In the money Last $131.90 Breakeven $270.60 Implied vol 648.1% Delta -0.735 ≈74% ITM Gamma 0.003 Theta -10.853 Vega 0.061 Open interest 0 Model this put
670	17	224.6%	0.006	$0.10	$97.12	-0.737	652.8%	1	0
Call · $405 Last $0.10 Breakeven $405.10 Implied vol 224.6% Delta 0.006 ≈1% ITM Gamma 0 Theta -0.189 Vega 0.005 Open interest 670 Model this call Put · $405 In the money Last $97.12 Breakeven $307.88 Implied vol 652.8% Delta -0.737 ≈74% ITM Gamma 0.003 Theta -10.893 Vega 0.061 Open interest 0 Model this put
385	8	235.3%	0.008	$0.03	—	-0.739	655.5%	—	0
Call · $407.5 Last $0.03 Breakeven $407.53 Implied vol 235.3% Delta 0.008 ≈1% ITM Gamma 0 Theta -0.261 Vega 0.005 Open interest 385 Model this call Put · $407.5 In the money Last — Breakeven — Implied vol 655.5% Delta -0.739 ≈74% ITM Gamma 0.003 Theta -10.873 Vega 0.062 Open interest 0 Model this put
1.1k	30	231.7%	0.006	$0.04	$142.58	-0.735	671.9%	1	40
Call · $410 Last $0.04 Breakeven $410.04 Implied vol 231.7% Delta 0.006 ≈1% ITM Gamma 0 Theta -0.199 Vega 0.005 Open interest 1.1k Model this call Put · $410 In the money Last $142.58 Breakeven $267.42 Implied vol 671.9% Delta -0.735 ≈73% ITM Gamma 0.003 Theta -11.256 Vega 0.062 Open interest 40 Model this put
619	52	327.5%	0.041	$0.01	$125.15	-0.732	685%	1	0
Call · $412.5 Last $0.01 Breakeven $412.51 Implied vol 327.5% Delta 0.041 ≈4% ITM Gamma 0.001 Theta -1.493 Vega 0.024 Open interest 619 Model this call Put · $412.5 In the money Last $125.15 Breakeven $287.35 Implied vol 685% Delta -0.732 ≈73% ITM Gamma 0.002 Theta -11.544 Vega 0.062 Open interest 0 Model this put
150	2	315.1%	0.034	$0.01	$151.10	-0.742	673%	1	1
Call · $415 Last $0.01 Breakeven $415.01 Implied vol 315.1% Delta 0.034 ≈3% ITM Gamma 0.001 Theta -1.218 Vega 0.012 Open interest 150 Model this call Put · $415 In the money Last $151.10 Breakeven $263.90 Implied vol 673% Delta -0.742 ≈74% ITM Gamma 0.002 Theta -11.099 Vega 0.062 Open interest 1 Model this put
44	21	228.7%	0.004	$0.05	—	-0.734	695.3%	—	0
Call · $417.5 Last $0.05 Breakeven $417.55 Implied vol 228.7% Delta 0.004 ≈0% ITM Gamma 0 Theta -0.138 Vega 0.002 Open interest 44 Model this call Put · $417.5 In the money Last — Breakeven — Implied vol 695.3% Delta -0.734 ≈73% ITM Gamma 0.002 Theta -11.659 Vega 0.062 Open interest 0 Model this put
522	12	231.3%	0.004	$0.05	$84.14	-0.745	682.5%	2	0
Call · $420 Last $0.05 Breakeven $420.05 Implied vol 231.3% Delta 0.004 ≈0% ITM Gamma 0 Theta -0.139 Vega 0.002 Open interest 522 Model this call Put · $420 In the money Last $84.14 Breakeven $335.86 Implied vol 682.5% Delta -0.745 ≈74% ITM Gamma 0.002 Theta -11.191 Vega 0.062 Open interest 0 Model this put
110	30	346.2%	0.042	$0.09	—	-0.744	691%	—	0
Call · $422.5 Last $0.09 Breakeven $422.59 Implied vol 346.2% Delta 0.042 ≈4% ITM Gamma 0.001 Theta -1.606 Vega 0.025 Open interest 110 Model this call Put · $422.5 In the money Last — Breakeven — Implied vol 691% Delta -0.744 ≈74% ITM Gamma 0.002 Theta -11.348 Vega 0.062 Open interest 0 Model this put
3.2k	42	239.1%	0.004	$0.07	$146.95	-0.747	692.7%	5	0
Call · $425 Last $0.07 Breakeven $425.07 Implied vol 239.1% Delta 0.004 ≈0% ITM Gamma 0 Theta -0.15 Vega 0.002 Open interest 3.2k Model this call Put · $425 In the money Last $146.95 Breakeven $278.05 Implied vol 692.7% Delta -0.747 ≈75% ITM Gamma 0.002 Theta -11.305 Vega 0.063 Open interest 0 Model this put
102	91	239.1%	0.004	$0.05	—	-0.748	697.2%	—	0
Call · $427.5 Last $0.05 Breakeven $427.55 Implied vol 239.1% Delta 0.004 ≈0% ITM Gamma 0 Theta -0.139 Vega 0.002 Open interest 102 Model this call Put · $427.5 In the money Last — Breakeven — Implied vol 697.2% Delta -0.748 ≈75% ITM Gamma 0.002 Theta -11.345 Vega 0.063 Open interest 0 Model this put
124	10	249.4%	0.005	$0.04	$159.85	-0.741	716.4%	1	1
Call · $430 Last $0.04 Breakeven $430.04 Implied vol 249.4% Delta 0.005 ≈0% ITM Gamma 0 Theta -0.174 Vega 0.002 Open interest 124 Model this call Put · $430 In the money Last $159.85 Breakeven $270.15 Implied vol 716.4% Delta -0.741 ≈74% ITM Gamma 0.002 Theta -11.82 Vega 0.063 Open interest 1 Model this put
27	10	303.8%	0.017	$0.01	$127.00	-0.751	705.3%	1	0
Call · $432.5 Last $0.01 Breakeven $432.51 Implied vol 303.8% Delta 0.017 ≈2% ITM Gamma 0.001 Theta -0.664 Vega 0.013 Open interest 27 Model this call Put · $432.5 In the money Last $127.00 Breakeven $305.50 Implied vol 705.3% Delta -0.751 ≈75% ITM Gamma 0.002 Theta -11.4 Vega 0.063 Open interest 0 Model this put
90	29	251.9%	0.004	$0.04	$122.29	-0.749	715.2%	5	0
Call · $435 Last $0.04 Breakeven $435.04 Implied vol 251.9% Delta 0.004 ≈0% ITM Gamma 0 Theta -0.163 Vega 0.002 Open interest 90 Model this call Put · $435 In the money Last $122.29 Breakeven $312.71 Implied vol 715.2% Delta -0.749 ≈75% ITM Gamma 0.002 Theta -11.604 Vega 0.063 Open interest 0 Model this put
123	20	373.4%	0.041	$0.49	$136.70	-0.753	721.2%	1	0
Call · $440 Last $0.49 Breakeven $440.49 Implied vol 373.4% Delta 0.041 ≈4% ITM Gamma 0.001 Theta -1.692 Vega 0.013 Open interest 123 Model this call Put · $440 In the money Last $136.70 Breakeven $303.30 Implied vol 721.2% Delta -0.753 ≈75% ITM Gamma 0.002 Theta -11.6 Vega 0.064 Open interest 0 Model this put
38	1	376.7%	0.039	$0.01	$147.31	-0.753	735.3%	1	0
Call · $445 Last $0.01 Breakeven $445.01 Implied vol 376.7% Delta 0.039 ≈4% ITM Gamma 0.001 Theta -1.65 Vega 0.013 Open interest 38 Model this call Put · $445 In the money Last $147.31 Breakeven $297.69 Implied vol 735.3% Delta -0.753 ≈75% ITM Gamma 0.002 Theta -11.843 Vega 0.064 Open interest 0 Model this put
322	1	281.1%	0.006	$0.02	$158.65	-0.753	746.9%	4	0
Call · $450 Last $0.02 Breakeven $450.02 Implied vol 281.1% Delta 0.006 ≈1% ITM Gamma 0 Theta -0.239 Vega 0.005 Open interest 322 Model this call Put · $450 In the money Last $158.65 Breakeven $291.35 Implied vol 746.9% Delta -0.753 ≈75% ITM Gamma 0.002 Theta -12.014 Vega 0.064 Open interest 0 Model this put
120	14	266.6%	0.004	$0.01	$127.45	-0.758	751.8%	2	0
Call · $455 Last $0.01 Breakeven $455.01 Implied vol 266.6% Delta 0.004 ≈0% ITM Gamma 0 Theta -0.141 Vega 0.002 Open interest 120 Model this call Put · $455 In the money Last $127.45 Breakeven $327.55 Implied vol 751.8% Delta -0.758 ≈76% ITM Gamma 0.002 Theta -11.986 Vega 0.064 Open interest 0 Model this put
210	2	299.3%	0.008	$0.25	$156.65	-0.756	767.1%	1	0
Call · $460 Last $0.25 Breakeven $460.25 Implied vol 299.3% Delta 0.008 ≈1% ITM Gamma 0 Theta -0.314 Vega 0.006 Open interest 210 Model this call Put · $460 In the money Last $156.65 Breakeven $303.35 Implied vol 767.1% Delta -0.756 ≈76% ITM Gamma 0.002 Theta -12.275 Vega 0.065 Open interest 0 Model this put
73	11	361.2%	0.02	$0.03	$67.50	-0.765	774.7%	5	0
Call · $470 Last $0.03 Breakeven $470.03 Implied vol 361.2% Delta 0.02 ≈2% ITM Gamma 0.001 Theta -0.888 Vega 0.013 Open interest 73 Model this call Put · $470 In the money Last $67.50 Breakeven $402.50 Implied vol 774.7% Delta -0.765 ≈76% ITM Gamma 0.002 Theta -12.159 Vega 0.065 Open interest 0 Model this put
246	30	292.5%	0.004	$0.01	$208.70	-0.761	806%	1	0
Call · $480 Last $0.01 Breakeven $480.01 Implied vol 292.5% Delta 0.004 ≈0% ITM Gamma 0 Theta -0.155 Vega 0.002 Open interest 246 Model this call Put · $480 In the money Last $208.70 Breakeven $271.30 Implied vol 806% Delta -0.761 ≈76% ITM Gamma 0.002 Theta -12.779 Vega 0.066 Open interest 0 Model this put
869	10	364.9%	0.014	$0.60	$111.00	-0.765	820.5%	1	0
Call · $490 Last $0.60 Breakeven $490.60 Implied vol 364.9% Delta 0.014 ≈1% ITM Gamma 0.001 Theta -0.671 Vega 0.006 Open interest 869 Model this call Put · $490 In the money Last $111.00 Breakeven $379.00 Implied vol 820.5% Delta -0.765 ≈76% ITM Gamma 0.002 Theta -12.896 Vega 0.066 Open interest 0 Model this put
131	1	440.4%	0.035	$0.08	$186.00	-0.768	837.4%	1	0
Call · $500 Last $0.08 Breakeven $500.08 Implied vol 440.4% Delta 0.035 ≈3% ITM Gamma 0.001 Theta -1.724 Vega 0.013 Open interest 131 Model this call Put · $500 In the money Last $186.00 Breakeven $314.00 Implied vol 837.4% Delta -0.768 ≈77% ITM Gamma 0.002 Theta -13.093 Vega 0.067 Open interest 0 Model this put
54	20	403.1%	0.017	$0.16	$247.45	-0.772	851%	1	0
Call · $510 Last $0.16 Breakeven $510.16 Implied vol 403.1% Delta 0.017 ≈2% ITM Gamma 0.001 Theta -0.874 Vega 0.006 Open interest 54 Model this call Put · $510 In the money Last $247.45 Breakeven $262.55 Implied vol 851% Delta -0.772 ≈77% ITM Gamma 0.002 Theta -13.197 Vega 0.068 Open interest 0 Model this put
51	22	357.7%	0.006	$0.22	$261.45	-0.773	870.2%	1	0
Call · $520 Last $0.22 Breakeven $520.22 Implied vol 357.7% Delta 0.006 ≈1% ITM Gamma 0 Theta -0.306 Vega 0.006 Open interest 51 Model this call Put · $520 In the money Last $261.45 Breakeven $258.55 Implied vol 870.2% Delta -0.773 ≈77% ITM Gamma 0.002 Theta -13.485 Vega 0.068 Open interest 0 Model this put
30	15	414.5%	0.015	$0.19	$265.05	-0.774	888%	1	0
Call · $530 Last $0.19 Breakeven $530.19 Implied vol 414.5% Delta 0.015 ≈2% ITM Gamma 0 Theta -0.809 Vega 0.006 Open interest 30 Model this call Put · $530 In the money Last $265.05 Breakeven $264.95 Implied vol 888% Delta -0.774 ≈77% ITM Gamma 0.002 Theta -13.737 Vega 0.069 Open interest 0 Model this put
72	12	421.8%	0.015	$0.01	$273.85	-0.778	900.4%	1	0
Call · $540 Last $0.01 Breakeven $540.01 Implied vol 421.8% Delta 0.015 ≈1% ITM Gamma 0 Theta -0.794 Vega 0.006 Open interest 72 Model this call Put · $540 In the money Last $273.85 Breakeven $266.15 Implied vol 900.4% Delta -0.778 ≈78% ITM Gamma 0.002 Theta -13.827 Vega 0.069 Open interest 0 Model this put
64	2	423.9%	0.013	$0.01	$201.05	-0.785	906.9%	1	0
Call · $550 Last $0.01 Breakeven $550.01 Implied vol 423.9% Delta 0.013 ≈1% ITM Gamma 0 Theta -0.726 Vega 0.006 Open interest 64 Model this call Put · $550 In the money Last $201.05 Breakeven $348.95 Implied vol 906.9% Delta -0.785 ≈78% ITM Gamma 0.002 Theta -13.73 Vega 0.069 Open interest 0 Model this put
44	22	444.1%	0.015	$0.01	—	-0.783	927.8%	—	0
Call · $560 Last $0.01 Breakeven $560.01 Implied vol 444.1% Delta 0.015 ≈1% ITM Gamma 0 Theta -0.854 Vega 0.006 Open interest 44 Model this call Put · $560 In the money Last — Breakeven — Implied vol 927.8% Delta -0.783 ≈78% ITM Gamma 0.002 Theta -14.104 Vega 0.047 Open interest 0 Model this put
45	2	513.2%	0.031	$0.01	$255.85	-0.785	939%	1	0
Call · $570 Last $0.01 Breakeven $570.01 Implied vol 513.2% Delta 0.031 ≈3% ITM Gamma 0.001 Theta -1.833 Vega 0.014 Open interest 45 Model this call Put · $570 In the money Last $255.85 Breakeven $314.15 Implied vol 939% Delta -0.785 ≈79% ITM Gamma 0.002 Theta -14.181 Vega 0.047 Open interest 0 Model this put
107	10	373.6%	0.003	$0.04	$235.35	-0.79	941.7%	1	0
Call · $580 Last $0.04 Breakeven $580.04 Implied vol 373.6% Delta 0.003 ≈0% ITM Gamma 0 Theta -0.151 Vega 0.002 Open interest 107 Model this call Put · $580 In the money Last $235.35 Breakeven $344.65 Implied vol 941.7% Delta -0.79 ≈79% ITM Gamma 0.002 Theta -13.987 Vega 0.048 Open interest 0 Model this put
74	15	381.2%	0.003	$0.01	$268.95	-0.791	954.7%	1	0
Call · $590 Last $0.01 Breakeven $590.01 Implied vol 381.2% Delta 0.003 ≈0% ITM Gamma 0 Theta -0.152 Vega 0.002 Open interest 74 Model this call Put · $590 In the money Last $268.95 Breakeven $321.05 Implied vol 954.7% Delta -0.791 ≈79% ITM Gamma 0.002 Theta -14.131 Vega 0.048 Open interest 0 Model this put

Call · $170 In the money

Last: $161.55
Breakeven: $331.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $170

Last: $0.03
Breakeven: $169.97
Implied vol: 223.6%
Delta: -0.001 ≈0% ITM
Gamma: 0
Theta: -0.054
Vega: 0.001
Open interest: 1.3k

Model this put

Call · $175 In the money

Last: $111.00
Breakeven: $286.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $175

Last: $0.05
Breakeven: $174.95
Implied vol: 232.6%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.12
Vega: 0.003
Open interest: 111

Model this put

Call · $180 In the money

Last: $78.80
Breakeven: $258.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $180

Last: $0.04
Breakeven: $179.96
Implied vol: 213.1%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.099
Vega: 0.001
Open interest: 170

Model this put

Call · $185 In the money

Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $185

Last: $0.07
Breakeven: $184.93
Implied vol: 209.6%
Delta: -0.005 ≈1% ITM
Gamma: 0
Theta: -0.153
Vega: 0.004
Open interest: 159

Model this put

Call · $190 In the money

Last: $97.10
Breakeven: $287.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $190

Last: $0.16
Breakeven: $189.84
Implied vol: 215.4%
Delta: -0.009 ≈1% ITM
Gamma: 0.001
Theta: -0.276
Vega: 0.004
Open interest: 144

Model this put

Call · $195 In the money

Last: $91.50
Breakeven: $286.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $195

Last: $0.18
Breakeven: $194.82
Implied vol: 207.7%
Delta: -0.013 ≈1% ITM
Gamma: 0.001
Theta: -0.343
Vega: 0.008
Open interest: 149

Model this put

Call · $200 In the money

Last: $70.60
Breakeven: $270.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8

Model this call

Put · $200

Last: $0.30
Breakeven: $199.70
Implied vol: 203.3%
Delta: -0.018 ≈2% ITM
Gamma: 0.001
Theta: -0.459
Vega: 0.009
Open interest: 461

Model this put

Call · $205 In the money

Last: $142.25
Breakeven: $347.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $205

Last: $0.42
Breakeven: $204.58
Implied vol: 188.1%
Delta: -0.019 ≈2% ITM
Gamma: 0.001
Theta: -0.446
Vega: 0.009
Open interest: 6.8k

Model this put

Call · $210 In the money

Last: $44.93
Breakeven: $254.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5

Model this call

Put · $210

Last: $0.85
Breakeven: $209.15
Implied vol: 209.7%
Delta: -0.044 ≈4% ITM
Gamma: 0.002
Theta: -0.995
Vega: 0.017
Open interest: 725

Model this put

Call · $212.5 In the money

Last: $47.49
Breakeven: $259.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $212.5

Last: $1.00
Breakeven: $211.50
Implied vol: 213.7%
Delta: -0.054 ≈5% ITM
Gamma: 0.003
Theta: -1.2
Vega: 0.018
Open interest: 51

Model this put

Call · $215 In the money

Last: $52.68
Breakeven: $267.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this call

Put · $215

Last: $1.26
Breakeven: $213.74
Implied vol: 214.3%
Delta: -0.063 ≈6% ITM
Gamma: 0.003
Theta: -1.359
Vega: 0.031
Open interest: 206

Model this put

Call · $217.5 In the money

Last: $95.76
Breakeven: $313.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $217.5

Last: $1.51
Breakeven: $215.99
Implied vol: 213.6%
Delta: -0.074 ≈7% ITM
Gamma: 0.003
Theta: -1.522
Vega: 0.031
Open interest: 23

Model this put

Call · $220 In the money

Last: $47.98
Breakeven: $267.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $220

Last: $1.89
Breakeven: $218.11
Implied vol: 213.4%
Delta: -0.085 ≈9% ITM
Gamma: 0.004
Theta: -1.696
Vega: 0.031
Open interest: 285

Model this put

Call · $222.5 In the money

Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $222.5

Last: $2.18
Breakeven: $220.32
Implied vol: 218.9%
Delta: -0.101 ≈10% ITM
Gamma: 0.004
Theta: -1.992
Vega: 0.031
Open interest: 88

Model this put

Call · $225 In the money

Last: $88.75
Breakeven: $313.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $225

Last: $2.80
Breakeven: $222.20
Implied vol: 219.9%
Delta: -0.114 ≈11% ITM
Gamma: 0.005
Theta: -2.194
Vega: 0.031
Open interest: 1.2k

Model this put

Call · $227.5 In the money

Last: $100.45
Breakeven: $327.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $227.5

Last: $3.09
Breakeven: $224.41
Implied vol: 223.3%
Delta: -0.133 ≈13% ITM
Gamma: 0.005
Theta: -2.458
Vega: 0.047
Open interest: 137

Model this put

Call · $230 In the money

Last: $98.26
Breakeven: $328.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $230

Last: $3.44
Breakeven: $226.56
Implied vol: 223.7%
Delta: -0.149 ≈15% ITM
Gamma: 0.005
Theta: -2.657
Vega: 0.047
Open interest: 9.3k

Model this put

Call · $232.5 In the money

Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $232.5

Last: $4.40
Breakeven: $228.10
Implied vol: 223.5%
Delta: -0.165 ≈17% ITM
Gamma: 0.006
Theta: -2.844
Vega: 0.048
Open interest: 87

Model this put

Call · $235 In the money

Last: $27.75
Breakeven: $262.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $235

Last: $4.95
Breakeven: $230.05
Implied vol: 227.6%
Delta: -0.185 ≈19% ITM
Gamma: 0.006
Theta: -3.128
Vega: 0.048
Open interest: 432

Model this put

Call · $237.5 In the money

Last: $30.25
Breakeven: $267.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $237.5

Last: $5.63
Breakeven: $231.87
Implied vol: 235.7%
Delta: -0.208 ≈21% ITM
Gamma: 0.006
Theta: -3.502
Vega: 0.063
Open interest: 100

Model this put

Call · $240 In the money

Last: $17.80
Breakeven: $257.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21

Model this call

Put · $240

Last: $6.50
Breakeven: $233.50
Implied vol: 231.3%
Delta: -0.224 ≈22% ITM
Gamma: 0.007
Theta: -3.561
Vega: 0.063
Open interest: 783

Model this put

Call · $242.5 In the money

Last: $20.75
Breakeven: $263.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $242.5

Last: $7.20
Breakeven: $235.30
Implied vol: 239.5%
Delta: -0.25 ≈25% ITM
Gamma: 0.007
Theta: -3.892
Vega: 0.064
Open interest: 74

Model this put

Call · $245 In the money

Last: $19.50
Breakeven: $264.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $245

Last: $8.40
Breakeven: $236.60
Implied vol: 237.8%
Delta: -0.268 ≈27% ITM
Gamma: 0.007
Theta: -4.01
Vega: 0.064
Open interest: 1k

Model this put

Call · $247.5 In the money

Last: $76.80
Breakeven: $324.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $247.5

Last: $8.04
Breakeven: $239.46
Implied vol: 244.7%
Delta: -0.291 ≈29% ITM
Gamma: 0.007
Theta: -4.315
Vega: 0.064
Open interest: 65

Model this put

Call · $250 In the money

Last: $12.47
Breakeven: $262.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36

Model this call

Put · $250

Last: $10.92
Breakeven: $239.08
Implied vol: 251.6%
Delta: -0.313 ≈31% ITM
Gamma: 0.007
Theta: -4.621
Vega: 0.065
Open interest: 1.7k

Model this put

Call · $252.5

Last: $11.47
Breakeven: $263.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $252.5 In the money

Last: $12.54
Breakeven: $239.96
Implied vol: 255.1%
Delta: -0.334 ≈33% ITM
Gamma: 0.007
Theta: -4.806
Vega: 0.074
Open interest: 91

Model this put

Call · $255

Last: $9.78
Breakeven: $264.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20

Model this call

Put · $255 In the money

Last: $13.69
Breakeven: $241.31
Implied vol: 259.3%
Delta: -0.355 ≈36% ITM
Gamma: 0.007
Theta: -4.964
Vega: 0.075
Open interest: 219

Model this put

Call · $257.5

Last: $8.97
Breakeven: $266.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $257.5 In the money

Last: $12.76
Breakeven: $244.74
Implied vol: 262.5%
Delta: -0.376 ≈38% ITM
Gamma: 0.008
Theta: -5.101
Vega: 0.075
Open interest: 140

Model this put

Call · $260

Last: $7.75
Breakeven: $267.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33

Model this call

Put · $260 In the money

Last: $13.21
Breakeven: $246.79
Implied vol: 264.3%
Delta: -0.396 ≈40% ITM
Gamma: 0.008
Theta: -5.212
Vega: 0.075
Open interest: 2k

Model this put

Call · $262.5

Last: $7.49
Breakeven: $269.99
Implied vol: 43.9%
Delta: 0.771 ≈77% ITM
Gamma: 0.036
Theta: -0.709
Vega: 0.066
Open interest: 13

Model this call

Put · $262.5 In the money

Last: $15.97
Breakeven: $246.53
Implied vol: 270.1%
Delta: -0.415 ≈42% ITM
Gamma: 0.008
Theta: -5.404
Vega: 0.076
Open interest: 43

Model this put

Call · $265

Last: $6.12
Breakeven: $271.12
Implied vol: 55.9%
Delta: 0.637 ≈64% ITM
Gamma: 0.035
Theta: -1.101
Vega: 0.076
Open interest: 58

Model this call

Put · $265 In the money

Last: $18.35
Breakeven: $246.65
Implied vol: 276.8%
Delta: -0.434 ≈43% ITM
Gamma: 0.007
Theta: -5.615
Vega: 0.076
Open interest: 420

Model this put

Call · $267.5

Last: $5.65
Breakeven: $273.15
Implied vol: 63.3%
Delta: 0.543 ≈54% ITM
Gamma: 0.033
Theta: -1.307
Vega: 0.077
Open interest: 36

Model this call

Put · $267.5 In the money

Last: $21.65
Breakeven: $245.85
Implied vol: 286.4%
Delta: -0.452 ≈45% ITM
Gamma: 0.007
Theta: -5.887
Vega: 0.076
Open interest: 168

Model this put

Call · $270

Last: $4.80
Breakeven: $274.80
Implied vol: 72.3%
Delta: 0.47 ≈47% ITM
Gamma: 0.029
Theta: -1.491
Vega: 0.077
Open interest: 173

Model this call

Put · $270 In the money

Last: $22.57
Breakeven: $247.43
Implied vol: 290.8%
Delta: -0.468 ≈47% ITM
Gamma: 0.007
Theta: -5.995
Vega: 0.077
Open interest: 1.3k

Model this put

Call · $272.5

Last: $4.55
Breakeven: $277.05
Implied vol: 79.4%
Delta: 0.41 ≈41% ITM
Gamma: 0.025
Theta: -1.596
Vega: 0.077
Open interest: 51

Model this call

Put · $272.5 In the money

Last: $22.19
Breakeven: $250.31
Implied vol: 297.2%
Delta: -0.484 ≈48% ITM
Gamma: 0.007
Theta: -6.105
Vega: 0.077
Open interest: 76

Model this put

Call · $275

Last: $3.75
Breakeven: $278.75
Implied vol: 83.6%
Delta: 0.357 ≈36% ITM
Gamma: 0.023
Theta: -1.626
Vega: 0.068
Open interest: 440

Model this call

Put · $275 In the money

Last: $26.37
Breakeven: $248.63
Implied vol: 301.9%
Delta: -0.499 ≈50% ITM
Gamma: 0.007
Theta: -6.182
Vega: 0.077
Open interest: 172

Model this put

Call · $277.5

Last: $3.77
Breakeven: $281.27
Implied vol: 88.9%
Delta: 0.317 ≈32% ITM
Gamma: 0.021
Theta: -1.63
Vega: 0.068
Open interest: 16

Model this call

Put · $277.5 In the money

Last: $25.35
Breakeven: $252.15
Implied vol: 305.6%
Delta: -0.515 ≈51% ITM
Gamma: 0.007
Theta: -6.239
Vega: 0.078
Open interest: 1.1k

Model this put

Call · $280

Last: $3.03
Breakeven: $283.03
Implied vol: 90%
Delta: 0.271 ≈27% ITM
Gamma: 0.019
Theta: -1.538
Vega: 0.069
Open interest: 305

Model this call

Put · $280 In the money

Last: $31.44
Breakeven: $248.56
Implied vol: 312.9%
Delta: -0.528 ≈53% ITM
Gamma: 0.007
Theta: -6.37
Vega: 0.078
Open interest: 434

Model this put

Call · $282.5

Last: $2.31
Breakeven: $284.81
Implied vol: 92.7%
Delta: 0.232 ≈23% ITM
Gamma: 0.017
Theta: -1.473
Vega: 0.053
Open interest: 37

Model this call

Put · $282.5 In the money

Last: $28.18
Breakeven: $254.32
Implied vol: 322.9%
Delta: -0.54 ≈54% ITM
Gamma: 0.006
Theta: -6.56
Vega: 0.078
Open interest: 118

Model this put

Call · $285

Last: $2.05
Breakeven: $287.05
Implied vol: 96.8%
Delta: 0.208 ≈21% ITM
Gamma: 0.015
Theta: -1.428
Vega: 0.053
Open interest: 58

Model this call

Put · $285 In the money

Last: $29.26
Breakeven: $255.74
Implied vol: 323.3%
Delta: -0.555 ≈55% ITM
Gamma: 0.006
Theta: -6.55
Vega: 0.079
Open interest: 562

Model this put

Call · $287.5

Last: $2.43
Breakeven: $289.93
Implied vol: 101.3%
Delta: 0.186 ≈19% ITM
Gamma: 0.014
Theta: -1.389
Vega: 0.053
Open interest: 12

Model this call

Put · $287.5 In the money

Last: $34.08
Breakeven: $253.42
Implied vol: 340.8%
Delta: -0.561 ≈56% ITM
Gamma: 0.006
Theta: -6.901
Vega: 0.079
Open interest: 239

Model this put

Call · $290

Last: $1.38
Breakeven: $291.38
Implied vol: 102.7%
Delta: 0.157 ≈16% ITM
Gamma: 0.012
Theta: -1.273
Vega: 0.054
Open interest: 369

Model this call

Put · $290 In the money

Last: $38.15
Breakeven: $251.85
Implied vol: 347.1%
Delta: -0.573 ≈57% ITM
Gamma: 0.006
Theta: -7.018
Vega: 0.079
Open interest: 3.3k

Model this put

Call · $292.5

Last: $1.47
Breakeven: $293.97
Implied vol: 106.1%
Delta: 0.138 ≈14% ITM
Gamma: 0.011
Theta: -1.212
Vega: 0.036
Open interest: 31

Model this call

Put · $292.5 In the money

Last: $32.89
Breakeven: $259.61
Implied vol: 352.4%
Delta: -0.584 ≈58% ITM
Gamma: 0.006
Theta: -7.114
Vega: 0.08
Open interest: 109

Model this put

Call · $295

Last: $1.13
Breakeven: $296.13
Implied vol: 105.4%
Delta: 0.116 ≈12% ITM
Gamma: 0.01
Theta: -1.053
Vega: 0.036
Open interest: 60

Model this call

Put · $295 In the money

Last: $39.78
Breakeven: $255.22
Implied vol: 369.6%
Delta: -0.588 ≈59% ITM
Gamma: 0.006
Theta: -7.464
Vega: 0.08
Open interest: 326

Model this put

Call · $297.5

Last: $1.00
Breakeven: $298.50
Implied vol: 109.4%
Delta: 0.104 ≈10% ITM
Gamma: 0.009
Theta: -1.013
Vega: 0.036
Open interest: 43

Model this call

Put · $297.5 In the money

Last: $37.04
Breakeven: $260.46
Implied vol: 372.1%
Delta: -0.599 ≈60% ITM
Gamma: 0.005
Theta: -7.464
Vega: 0.07
Open interest: 88

Model this put

Call · $300

Last: $0.90
Breakeven: $300.90
Implied vol: 111%
Delta: 0.089 ≈9% ITM
Gamma: 0.007
Theta: -0.913
Vega: 0.036
Open interest: 1.8k

Model this call

Put · $300 In the money

Last: $43.98
Breakeven: $256.02
Implied vol: 310.3%
Delta: -0.648 ≈65% ITM
Gamma: 0.006
Theta: -5.896
Vega: 0.071
Open interest: 610

Model this put

Call · $302.5

Last: $0.86
Breakeven: $303.36
Implied vol: 113.2%
Delta: 0.075 ≈7% ITM
Gamma: 0.007
Theta: -0.828
Vega: 0.036
Open interest: 100

Model this call

Put · $302.5 In the money

Last: $50.66
Breakeven: $251.84
Implied vol: 384.7%
Delta: -0.614 ≈61% ITM
Gamma: 0.005
Theta: -7.584
Vega: 0.071
Open interest: 111

Model this put

Call · $305

Last: $1.00
Breakeven: $306.00
Implied vol: 118.1%
Delta: 0.071 ≈7% ITM
Gamma: 0.006
Theta: -0.826
Vega: 0.021
Open interest: 300

Model this call

Put · $305 In the money

Last: $49.40
Breakeven: $255.60
Implied vol: 400.4%
Delta: -0.616 ≈62% ITM
Gamma: 0.005
Theta: -7.872
Vega: 0.071
Open interest: 192

Model this put

Call · $307.5

Last: $0.80
Breakeven: $308.30
Implied vol: 136.4%
Delta: 0.091 ≈9% ITM
Gamma: 0.006
Theta: -1.146
Vega: 0.037
Open interest: 90

Model this call

Put · $307.5 In the money

Last: $43.27
Breakeven: $264.23
Implied vol: 400.2%
Delta: -0.627 ≈63% ITM
Gamma: 0.005
Theta: -7.78
Vega: 0.071
Open interest: 43

Model this put

Call · $310

Last: $0.55
Breakeven: $310.55
Implied vol: 121%
Delta: 0.054 ≈5% ITM
Gamma: 0.005
Theta: -0.679
Vega: 0.021
Open interest: 236

Model this call

Put · $310 In the money

Last: $44.48
Breakeven: $265.52
Implied vol: 411.9%
Delta: -0.63 ≈63% ITM
Gamma: 0.005
Theta: -7.974
Vega: 0.071
Open interest: 537

Model this put

Call · $312.5

Last: $0.87
Breakeven: $313.37
Implied vol: 153.3%
Delta: 0.093 ≈9% ITM
Gamma: 0.006
Theta: -1.31
Vega: 0.037
Open interest: 42

Model this call

Put · $312.5 In the money

Last: $55.57
Breakeven: $256.93
Implied vol: 414.1%
Delta: -0.639 ≈64% ITM
Gamma: 0.005
Theta: -7.941
Vega: 0.072
Open interest: 66

Model this put

Call · $315

Last: $0.48
Breakeven: $315.48
Implied vol: 136.4%
Delta: 0.057 ≈6% ITM
Gamma: 0.004
Theta: -0.801
Vega: 0.022
Open interest: 121

Model this call

Put · $315 In the money

Last: $52.09
Breakeven: $262.91
Implied vol: 426.4%
Delta: -0.641 ≈64% ITM
Gamma: 0.005
Theta: -8.152
Vega: 0.072
Open interest: 335

Model this put

Call · $317.5

Last: $0.39
Breakeven: $317.89
Implied vol: 121.9%
Delta: 0.03 ≈3% ITM
Gamma: 0.003
Theta: -0.423
Vega: 0.011
Open interest: 87

Model this call

Put · $317.5 In the money

Last: $37.54
Breakeven: $279.96
Implied vol: 429.6%
Delta: -0.649 ≈65% ITM
Gamma: 0.004
Theta: -8.144
Vega: 0.072
Open interest: 71

Model this put

Call · $320

Last: $0.30
Breakeven: $320.30
Implied vol: 117.6%
Delta: 0.021 ≈2% ITM
Gamma: 0.002
Theta: -0.298
Vega: 0.011
Open interest: 2.1k

Model this call

Put · $320 In the money

Last: $63.22
Breakeven: $256.78
Implied vol: 439.3%
Delta: -0.652 ≈65% ITM
Gamma: 0.004
Theta: -8.296
Vega: 0.072
Open interest: 374

Model this put

Call · $322.5

Last: $0.78
Breakeven: $323.28
Implied vol: 175.7%
Delta: 0.08 ≈8% ITM
Gamma: 0.004
Theta: -1.355
Vega: 0.038
Open interest: 585

Model this call

Put · $322.5 In the money

Last: $65.20
Breakeven: $257.30
Implied vol: 440.6%
Delta: -0.66 ≈66% ITM
Gamma: 0.004
Theta: -8.246
Vega: 0.073
Open interest: 62

Model this put

Call · $325

Last: $0.27
Breakeven: $325.27
Implied vol: 130.2%
Delta: 0.023 ≈2% ITM
Gamma: 0.002
Theta: -0.358
Vega: 0.011
Open interest: 298

Model this call

Put · $325 In the money

Last: $73.37
Breakeven: $251.63
Implied vol: 452.6%
Delta: -0.662 ≈66% ITM
Gamma: 0.004
Theta: -8.457
Vega: 0.073
Open interest: 136

Model this put

Call · $327.5

Last: $0.30
Breakeven: $327.80
Implied vol: 141.8%
Delta: 0.028 ≈3% ITM
Gamma: 0.002
Theta: -0.469
Vega: 0.011
Open interest: 49

Model this call

Put · $327.5 In the money

Last: $62.57
Breakeven: $264.93
Implied vol: 467.9%
Delta: -0.661 ≈66% ITM
Gamma: 0.004
Theta: -8.751
Vega: 0.073
Open interest: 112

Model this put

Call · $330

Last: $0.35
Breakeven: $330.35
Implied vol: 141.1%
Delta: 0.024 ≈2% ITM
Gamma: 0.002
Theta: -0.397
Vega: 0.011
Open interest: 1.3k

Model this call

Put · $330 In the money

Last: $71.34
Breakeven: $258.66
Implied vol: 471.2%
Delta: -0.668 ≈67% ITM
Gamma: 0.004
Theta: -8.751
Vega: 0.073
Open interest: 175

Model this put

Call · $332.5

Last: $0.10
Breakeven: $332.60
Implied vol: 142.7%
Delta: 0.021 ≈2% ITM
Gamma: 0.002
Theta: -0.36
Vega: 0.011
Open interest: 2k

Model this call

Put · $332.5 In the money

Last: $77.25
Breakeven: $255.25
Implied vol: 475.2%
Delta: -0.674 ≈67% ITM
Gamma: 0.004
Theta: -8.768
Vega: 0.074
Open interest: 11

Model this put

Call · $335

Last: $0.13
Breakeven: $335.13
Implied vol: 199.9%
Delta: 0.07 ≈7% ITM
Gamma: 0.003
Theta: -1.383
Vega: 0.022
Open interest: 176

Model this call

Put · $335 In the money

Last: $74.97
Breakeven: $260.03
Implied vol: 484.2%
Delta: -0.676 ≈68% ITM
Gamma: 0.004
Theta: -8.911
Vega: 0.074
Open interest: 89

Model this put

Call · $337.5

Last: $0.24
Breakeven: $337.74
Implied vol: 159.7%
Delta: 0.026 ≈3% ITM
Gamma: 0.002
Theta: -0.494
Vega: 0.011
Open interest: 27

Model this call

Put · $337.5 In the money

Last: $56.03
Breakeven: $281.47
Implied vol: 492.1%
Delta: -0.679 ≈68% ITM
Gamma: 0.004
Theta: -9.028
Vega: 0.074
Open interest: 8

Model this put

Call · $340

Last: $0.12
Breakeven: $340.12
Implied vol: 177.8%
Delta: 0.035 ≈3% ITM
Gamma: 0.002
Theta: -0.707
Vega: 0.011
Open interest: 612

Model this call

Put · $340 In the money

Last: $84.61
Breakeven: $255.39
Implied vol: 426.8%
Delta: -0.732 ≈73% ITM
Gamma: 0.004
Theta: -7.265
Vega: 0.057
Open interest: 2.9k

Model this put

Call · $342.5

Last: $0.11
Breakeven: $342.61
Implied vol: 158.2%
Delta: 0.018 ≈2% ITM
Gamma: 0.001
Theta: -0.351
Vega: 0.011
Open interest: 2k

Model this call

Put · $342.5 In the money

Last: $61.94
Breakeven: $280.56
Implied vol: 507.8%
Delta: -0.685 ≈69% ITM
Gamma: 0.004
Theta: -9.263
Vega: 0.075
Open interest: 8

Model this put

Call · $345

Last: $0.10
Breakeven: $345.10
Implied vol: 146.2%
Delta: 0.009 ≈1% ITM
Gamma: 0.001
Theta: -0.187
Vega: 0.005
Open interest: 707

Model this call

Put · $345 In the money

Last: $83.99
Breakeven: $261.01
Implied vol: 514.2%
Delta: -0.689 ≈69% ITM
Gamma: 0.004
Theta: -9.346
Vega: 0.075
Open interest: 127

Model this put

Call · $347.5

Last: $0.28
Breakeven: $347.78
Implied vol: 170.9%
Delta: 0.02 ≈2% ITM
Gamma: 0.001
Theta: -0.424
Vega: 0.011
Open interest: 84

Model this call

Put · $347.5 In the money

Last: $65.50
Breakeven: $282.00
Implied vol: 526.2%
Delta: -0.689 ≈69% ITM
Gamma: 0.003
Theta: -9.571
Vega: 0.075
Open interest: 13

Model this put

Call · $350

Last: $0.08
Breakeven: $350.08
Implied vol: 146.2%
Delta: 0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.126
Vega: 0.005
Open interest: 1.4k

Model this call

Put · $350 In the money

Last: $92.21
Breakeven: $257.79
Implied vol: 539.2%
Delta: -0.688 ≈69% ITM
Gamma: 0.003
Theta: -9.821
Vega: 0.075
Open interest: 208

Model this put

Call · $352.5

Last: $0.25
Breakeven: $352.75
Implied vol: 176.4%
Delta: 0.018 ≈2% ITM
Gamma: 0.001
Theta: -0.39
Vega: 0.011
Open interest: 95

Model this call

Put · $352.5 In the money

Last: $96.17
Breakeven: $256.33
Implied vol: 541.5%
Delta: -0.694 ≈69% ITM
Gamma: 0.003
Theta: -9.804
Vega: 0.076
Open interest: 16

Model this put

Call · $355

Last: $0.51
Breakeven: $355.51
Implied vol: 195.8%
Delta: 0.027 ≈3% ITM
Gamma: 0.002
Theta: -0.629
Vega: 0.011
Open interest: 632

Model this call

Put · $355 In the money

Last: $96.00
Breakeven: $259.00
Implied vol: 546.1%
Delta: -0.698 ≈70% ITM
Gamma: 0.003
Theta: -9.846
Vega: 0.076
Open interest: 97

Model this put

Call · $357.5

Last: $0.11
Breakeven: $357.61
Implied vol: 169.1%
Delta: 0.01 ≈1% ITM
Gamma: 0.001
Theta: -0.236
Vega: 0.005
Open interest: 142

Model this call

Put · $357.5 In the money

Last: $106.22
Breakeven: $251.28
Implied vol: 556.2%
Delta: -0.699 ≈70% ITM
Gamma: 0.003
Theta: -10.028
Vega: 0.076
Open interest: 7

Model this put

Call · $360

Last: $0.10
Breakeven: $360.10
Implied vol: 161.5%
Delta: 0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.138
Vega: 0.005
Open interest: 611

Model this call

Put · $360 In the money

Last: $104.45
Breakeven: $255.55
Implied vol: 472.1%
Delta: -0.754 ≈75% ITM
Gamma: 0.003
Theta: -7.602
Vega: 0.059
Open interest: 630

Model this put

Call · $362.5

Last: $0.15
Breakeven: $362.65
Implied vol: 182.1%
Delta: 0.012 ≈1% ITM
Gamma: 0.001
Theta: -0.291
Vega: 0.005
Open interest: 81

Model this call

Put · $362.5 In the money

Last: —
Breakeven: —
Implied vol: 572%
Delta: -0.702 ≈70% ITM
Gamma: 0.003
Theta: -10.285
Vega: 0.076
Open interest: 0

Model this put

Call · $365

Last: $0.27
Breakeven: $365.27
Implied vol: 199.7%
Delta: 0.018 ≈2% ITM
Gamma: 0.001
Theta: -0.458
Vega: 0.012
Open interest: 423

Model this call

Put · $365 In the money

Last: $106.65
Breakeven: $258.35
Implied vol: 581.9%
Delta: -0.703 ≈70% ITM
Gamma: 0.003
Theta: -10.466
Vega: 0.076
Open interest: 124

Model this put

Call · $367.5

Last: $0.33
Breakeven: $367.83
Implied vol: 172.8%
Delta: 0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.15
Vega: 0.005
Open interest: 73

Model this call

Put · $367.5 In the money

Last: $111.21
Breakeven: $256.29
Implied vol: 578.3%
Delta: -0.709 ≈71% ITM
Gamma: 0.003
Theta: -10.263
Vega: 0.059
Open interest: 3

Model this put

Call · $370

Last: $0.07
Breakeven: $370.07
Implied vol: 167.4%
Delta: 0.004 ≈0% ITM
Gamma: 0
Theta: -0.1
Vega: 0.002
Open interest: 647

Model this call

Put · $370 In the money

Last: $112.62
Breakeven: $257.38
Implied vol: 594%
Delta: -0.706 ≈71% ITM
Gamma: 0.003
Theta: -10.601
Vega: 0.059
Open interest: 108

Model this put

Call · $372.5

Last: $0.15
Breakeven: $372.65
Implied vol: 183.6%
Delta: 0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.187
Vega: 0.005
Open interest: 267

Model this call

Put · $372.5 In the money

Last: $89.00
Breakeven: $283.50
Implied vol: 502.6%
Delta: -0.763 ≈76% ITM
Gamma: 0.003
Theta: -7.907
Vega: 0.06
Open interest: 2

Model this put

Call · $375

Last: $0.15
Breakeven: $375.15
Implied vol: 201.9%
Delta: 0.012 ≈1% ITM
Gamma: 0.001
Theta: -0.322
Vega: 0.005
Open interest: 416

Model this call

Put · $375 In the money

Last: $114.63
Breakeven: $260.37
Implied vol: 597.8%
Delta: -0.714 ≈71% ITM
Gamma: 0.003
Theta: -10.504
Vega: 0.059
Open interest: 126

Model this put

Call · $377.5

Last: $0.03
Breakeven: $377.53
Implied vol: 176.3%
Delta: 0.004 ≈0% ITM
Gamma: 0
Theta: -0.101
Vega: 0.002
Open interest: 73

Model this call

Put · $377.5 In the money

Last: —
Breakeven: —
Implied vol: 594.8%
Delta: -0.72 ≈72% ITM
Gamma: 0.003
Theta: -10.319
Vega: 0.06
Open interest: 0

Model this put

Call · $380

Last: $0.09
Breakeven: $380.09
Implied vol: 199.5%
Delta: 0.009 ≈1% ITM
Gamma: 0.001
Theta: -0.243
Vega: 0.005
Open interest: 1.4k

Model this call

Put · $380 In the money

Last: $127.50
Breakeven: $252.50
Implied vol: 598.2%
Delta: -0.723 ≈72% ITM
Gamma: 0.003
Theta: -10.312
Vega: 0.06
Open interest: 120

Model this put

Call · $382.5

Last: $0.04
Breakeven: $382.54
Implied vol: 184.8%
Delta: 0.004 ≈0% ITM
Gamma: 0
Theta: -0.113
Vega: 0.002
Open interest: 220

Model this call

Put · $382.5 In the money

Last: $66.18
Breakeven: $316.32
Implied vol: 611.9%
Delta: -0.72 ≈72% ITM
Gamma: 0.003
Theta: -10.602
Vega: 0.06
Open interest: 2

Model this put

Call · $385

Last: $0.02
Breakeven: $385.02
Implied vol: 179.6%
Delta: 0.003 ≈0% ITM
Gamma: 0
Theta: -0.078
Vega: 0.002
Open interest: 3.2k

Model this call

Put · $385 In the money

Last: $128.20
Breakeven: $256.80
Implied vol: 617.3%
Delta: -0.722 ≈72% ITM
Gamma: 0.003
Theta: -10.654
Vega: 0.06
Open interest: 50

Model this put

Call · $387.5

Last: $0.05
Breakeven: $387.55
Implied vol: 195.9%
Delta: 0.005 ≈0% ITM
Gamma: 0
Theta: -0.136
Vega: 0.002
Open interest: 1.3k

Model this call

Put · $387.5 In the money

Last: $99.65
Breakeven: $287.85
Implied vol: 616.8%
Delta: -0.726 ≈73% ITM
Gamma: 0.003
Theta: -10.54
Vega: 0.06
Open interest: 2

Model this put

Call · $390

Last: $0.02
Breakeven: $390.02
Implied vol: 185.4%
Delta: 0.003 ≈0% ITM
Gamma: 0
Theta: -0.079
Vega: 0.002
Open interest: 980

Model this call

Put · $390 In the money

Last: $125.92
Breakeven: $264.08
Implied vol: 621.2%
Delta: -0.728 ≈73% ITM
Gamma: 0.003
Theta: -10.569
Vega: 0.06
Open interest: 3

Model this put

Call · $392.5

Last: $0.10
Breakeven: $392.60
Implied vol: 212.7%
Delta: 0.007 ≈1% ITM
Gamma: 0
Theta: -0.22
Vega: 0.005
Open interest: 123

Model this call

Put · $392.5 In the money

Last: $103.97
Breakeven: $288.53
Implied vol: 624.9%
Delta: -0.731 ≈73% ITM
Gamma: 0.003
Theta: -10.573
Vega: 0.061
Open interest: 1

Model this put

Call · $395

Last: $0.02
Breakeven: $395.02
Implied vol: 185.7%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.056
Vega: 0.002
Open interest: 1.2k

Model this call

Put · $395 In the money

Last: $126.65
Breakeven: $268.35
Implied vol: 632.2%
Delta: -0.731 ≈73% ITM
Gamma: 0.003
Theta: -10.685
Vega: 0.061
Open interest: 10

Model this put

Call · $397.5

Last: $0.16
Breakeven: $397.66
Implied vol: 201.8%
Delta: 0.004 ≈0% ITM
Gamma: 0
Theta: -0.114
Vega: 0.002
Open interest: 490

Model this call

Put · $397.5 In the money

Last: —
Breakeven: —
Implied vol: 653.8%
Delta: -0.724 ≈72% ITM
Gamma: 0.003
Theta: -11.211
Vega: 0.061
Open interest: 0

Model this put

Call · $400

Last: $0.03
Breakeven: $400.03
Implied vol: 196.6%
Delta: 0.003 ≈0% ITM
Gamma: 0
Theta: -0.08
Vega: 0.002
Open interest: 1.2k

Model this call

Put · $400 In the money

Last: $133.75
Breakeven: $266.25
Implied vol: 641.3%
Delta: -0.735 ≈73% ITM
Gamma: 0.003
Theta: -10.753
Vega: 0.061
Open interest: 2

Model this put

Call · $402.5

Last: $0.03
Breakeven: $402.53
Implied vol: 232%
Delta: 0.009 ≈1% ITM
Gamma: 0.001
Theta: -0.286
Vega: 0.005
Open interest: 692

Model this call

Put · $402.5 In the money

Last: $131.90
Breakeven: $270.60
Implied vol: 648.1%
Delta: -0.735 ≈74% ITM
Gamma: 0.003
Theta: -10.853
Vega: 0.061
Open interest: 0

Model this put

Call · $405

Last: $0.10
Breakeven: $405.10
Implied vol: 224.6%
Delta: 0.006 ≈1% ITM
Gamma: 0
Theta: -0.189
Vega: 0.005
Open interest: 670

Model this call

Put · $405 In the money

Last: $97.12
Breakeven: $307.88
Implied vol: 652.8%
Delta: -0.737 ≈74% ITM
Gamma: 0.003
Theta: -10.893
Vega: 0.061
Open interest: 0

Model this put

Call · $407.5

Last: $0.03
Breakeven: $407.53
Implied vol: 235.3%
Delta: 0.008 ≈1% ITM
Gamma: 0
Theta: -0.261
Vega: 0.005
Open interest: 385

Model this call

Put · $407.5 In the money

Last: —
Breakeven: —
Implied vol: 655.5%
Delta: -0.739 ≈74% ITM
Gamma: 0.003
Theta: -10.873
Vega: 0.062
Open interest: 0

Model this put

Call · $410

Last: $0.04
Breakeven: $410.04
Implied vol: 231.7%
Delta: 0.006 ≈1% ITM
Gamma: 0
Theta: -0.199
Vega: 0.005
Open interest: 1.1k

Model this call

Put · $410 In the money

Last: $142.58
Breakeven: $267.42
Implied vol: 671.9%
Delta: -0.735 ≈73% ITM
Gamma: 0.003
Theta: -11.256
Vega: 0.062
Open interest: 40

Model this put

Call · $412.5

Last: $0.01
Breakeven: $412.51
Implied vol: 327.5%
Delta: 0.041 ≈4% ITM
Gamma: 0.001
Theta: -1.493
Vega: 0.024
Open interest: 619

Model this call

Put · $412.5 In the money

Last: $125.15
Breakeven: $287.35
Implied vol: 685%
Delta: -0.732 ≈73% ITM
Gamma: 0.002
Theta: -11.544
Vega: 0.062
Open interest: 0

Model this put

Call · $415

Last: $0.01
Breakeven: $415.01
Implied vol: 315.1%
Delta: 0.034 ≈3% ITM
Gamma: 0.001
Theta: -1.218
Vega: 0.012
Open interest: 150

Model this call

Put · $415 In the money

Last: $151.10
Breakeven: $263.90
Implied vol: 673%
Delta: -0.742 ≈74% ITM
Gamma: 0.002
Theta: -11.099
Vega: 0.062
Open interest: 1

Model this put

Call · $417.5

Last: $0.05
Breakeven: $417.55
Implied vol: 228.7%
Delta: 0.004 ≈0% ITM
Gamma: 0
Theta: -0.138
Vega: 0.002
Open interest: 44

Model this call

Put · $417.5 In the money

Last: —
Breakeven: —
Implied vol: 695.3%
Delta: -0.734 ≈73% ITM
Gamma: 0.002
Theta: -11.659
Vega: 0.062
Open interest: 0

Model this put

Call · $420

Last: $0.05
Breakeven: $420.05
Implied vol: 231.3%
Delta: 0.004 ≈0% ITM
Gamma: 0
Theta: -0.139
Vega: 0.002
Open interest: 522

Model this call

Put · $420 In the money

Last: $84.14
Breakeven: $335.86
Implied vol: 682.5%
Delta: -0.745 ≈74% ITM
Gamma: 0.002
Theta: -11.191
Vega: 0.062
Open interest: 0

Model this put

Call · $422.5

Last: $0.09
Breakeven: $422.59
Implied vol: 346.2%
Delta: 0.042 ≈4% ITM
Gamma: 0.001
Theta: -1.606
Vega: 0.025
Open interest: 110

Model this call

Put · $422.5 In the money

Last: —
Breakeven: —
Implied vol: 691%
Delta: -0.744 ≈74% ITM
Gamma: 0.002
Theta: -11.348
Vega: 0.062
Open interest: 0

Model this put

Call · $425

Last: $0.07
Breakeven: $425.07
Implied vol: 239.1%
Delta: 0.004 ≈0% ITM
Gamma: 0
Theta: -0.15
Vega: 0.002
Open interest: 3.2k

Model this call

Put · $425 In the money

Last: $146.95
Breakeven: $278.05
Implied vol: 692.7%
Delta: -0.747 ≈75% ITM
Gamma: 0.002
Theta: -11.305
Vega: 0.063
Open interest: 0

Model this put

Call · $427.5

Last: $0.05
Breakeven: $427.55
Implied vol: 239.1%
Delta: 0.004 ≈0% ITM
Gamma: 0
Theta: -0.139
Vega: 0.002
Open interest: 102

Model this call

Put · $427.5 In the money

Last: —
Breakeven: —
Implied vol: 697.2%
Delta: -0.748 ≈75% ITM
Gamma: 0.002
Theta: -11.345
Vega: 0.063
Open interest: 0

Model this put

Call · $430

Last: $0.04
Breakeven: $430.04
Implied vol: 249.4%
Delta: 0.005 ≈0% ITM
Gamma: 0
Theta: -0.174
Vega: 0.002
Open interest: 124

Model this call

Put · $430 In the money

Last: $159.85
Breakeven: $270.15
Implied vol: 716.4%
Delta: -0.741 ≈74% ITM
Gamma: 0.002
Theta: -11.82
Vega: 0.063
Open interest: 1

Model this put

Call · $432.5

Last: $0.01
Breakeven: $432.51
Implied vol: 303.8%
Delta: 0.017 ≈2% ITM
Gamma: 0.001
Theta: -0.664
Vega: 0.013
Open interest: 27

Model this call

Put · $432.5 In the money

Last: $127.00
Breakeven: $305.50
Implied vol: 705.3%
Delta: -0.751 ≈75% ITM
Gamma: 0.002
Theta: -11.4
Vega: 0.063
Open interest: 0

Model this put

Call · $435

Last: $0.04
Breakeven: $435.04
Implied vol: 251.9%
Delta: 0.004 ≈0% ITM
Gamma: 0
Theta: -0.163
Vega: 0.002
Open interest: 90

Model this call

Put · $435 In the money

Last: $122.29
Breakeven: $312.71
Implied vol: 715.2%
Delta: -0.749 ≈75% ITM
Gamma: 0.002
Theta: -11.604
Vega: 0.063
Open interest: 0

Model this put

Call · $440

Last: $0.49
Breakeven: $440.49
Implied vol: 373.4%
Delta: 0.041 ≈4% ITM
Gamma: 0.001
Theta: -1.692
Vega: 0.013
Open interest: 123

Model this call

Put · $440 In the money

Last: $136.70
Breakeven: $303.30
Implied vol: 721.2%
Delta: -0.753 ≈75% ITM
Gamma: 0.002
Theta: -11.6
Vega: 0.064
Open interest: 0

Model this put

Call · $445

Last: $0.01
Breakeven: $445.01
Implied vol: 376.7%
Delta: 0.039 ≈4% ITM
Gamma: 0.001
Theta: -1.65
Vega: 0.013
Open interest: 38

Model this call

Put · $445 In the money

Last: $147.31
Breakeven: $297.69
Implied vol: 735.3%
Delta: -0.753 ≈75% ITM
Gamma: 0.002
Theta: -11.843
Vega: 0.064
Open interest: 0

Model this put

Call · $450

Last: $0.02
Breakeven: $450.02
Implied vol: 281.1%
Delta: 0.006 ≈1% ITM
Gamma: 0
Theta: -0.239
Vega: 0.005
Open interest: 322

Model this call

Put · $450 In the money

Last: $158.65
Breakeven: $291.35
Implied vol: 746.9%
Delta: -0.753 ≈75% ITM
Gamma: 0.002
Theta: -12.014
Vega: 0.064
Open interest: 0

Model this put

Call · $455

Last: $0.01
Breakeven: $455.01
Implied vol: 266.6%
Delta: 0.004 ≈0% ITM
Gamma: 0
Theta: -0.141
Vega: 0.002
Open interest: 120

Model this call

Put · $455 In the money

Last: $127.45
Breakeven: $327.55
Implied vol: 751.8%
Delta: -0.758 ≈76% ITM
Gamma: 0.002
Theta: -11.986
Vega: 0.064
Open interest: 0

Model this put

Call · $460

Last: $0.25
Breakeven: $460.25
Implied vol: 299.3%
Delta: 0.008 ≈1% ITM
Gamma: 0
Theta: -0.314
Vega: 0.006
Open interest: 210

Model this call

Put · $460 In the money

Last: $156.65
Breakeven: $303.35
Implied vol: 767.1%
Delta: -0.756 ≈76% ITM
Gamma: 0.002
Theta: -12.275
Vega: 0.065
Open interest: 0

Model this put

Call · $470

Last: $0.03
Breakeven: $470.03
Implied vol: 361.2%
Delta: 0.02 ≈2% ITM
Gamma: 0.001
Theta: -0.888
Vega: 0.013
Open interest: 73

Model this call

Put · $470 In the money

Last: $67.50
Breakeven: $402.50
Implied vol: 774.7%
Delta: -0.765 ≈76% ITM
Gamma: 0.002
Theta: -12.159
Vega: 0.065
Open interest: 0

Model this put

Call · $480

Last: $0.01
Breakeven: $480.01
Implied vol: 292.5%
Delta: 0.004 ≈0% ITM
Gamma: 0
Theta: -0.155
Vega: 0.002
Open interest: 246

Model this call

Put · $480 In the money

Last: $208.70
Breakeven: $271.30
Implied vol: 806%
Delta: -0.761 ≈76% ITM
Gamma: 0.002
Theta: -12.779
Vega: 0.066
Open interest: 0

Model this put

Call · $490

Last: $0.60
Breakeven: $490.60
Implied vol: 364.9%
Delta: 0.014 ≈1% ITM
Gamma: 0.001
Theta: -0.671
Vega: 0.006
Open interest: 869

Model this call

Put · $490 In the money

Last: $111.00
Breakeven: $379.00
Implied vol: 820.5%
Delta: -0.765 ≈76% ITM
Gamma: 0.002
Theta: -12.896
Vega: 0.066
Open interest: 0

Model this put

Call · $500

Last: $0.08
Breakeven: $500.08
Implied vol: 440.4%
Delta: 0.035 ≈3% ITM
Gamma: 0.001
Theta: -1.724
Vega: 0.013
Open interest: 131

Model this call

Put · $500 In the money

Last: $186.00
Breakeven: $314.00
Implied vol: 837.4%
Delta: -0.768 ≈77% ITM
Gamma: 0.002
Theta: -13.093
Vega: 0.067
Open interest: 0

Model this put

Call · $510

Last: $0.16
Breakeven: $510.16
Implied vol: 403.1%
Delta: 0.017 ≈2% ITM
Gamma: 0.001
Theta: -0.874
Vega: 0.006
Open interest: 54

Model this call

Put · $510 In the money

Last: $247.45
Breakeven: $262.55
Implied vol: 851%
Delta: -0.772 ≈77% ITM
Gamma: 0.002
Theta: -13.197
Vega: 0.068
Open interest: 0

Model this put

Call · $520

Last: $0.22
Breakeven: $520.22
Implied vol: 357.7%
Delta: 0.006 ≈1% ITM
Gamma: 0
Theta: -0.306
Vega: 0.006
Open interest: 51

Model this call

Put · $520 In the money

Last: $261.45
Breakeven: $258.55
Implied vol: 870.2%
Delta: -0.773 ≈77% ITM
Gamma: 0.002
Theta: -13.485
Vega: 0.068
Open interest: 0

Model this put

Call · $530

Last: $0.19
Breakeven: $530.19
Implied vol: 414.5%
Delta: 0.015 ≈2% ITM
Gamma: 0
Theta: -0.809
Vega: 0.006
Open interest: 30

Model this call

Put · $530 In the money

Last: $265.05
Breakeven: $264.95
Implied vol: 888%
Delta: -0.774 ≈77% ITM
Gamma: 0.002
Theta: -13.737
Vega: 0.069
Open interest: 0

Model this put

Call · $540

Last: $0.01
Breakeven: $540.01
Implied vol: 421.8%
Delta: 0.015 ≈1% ITM
Gamma: 0
Theta: -0.794
Vega: 0.006
Open interest: 72

Model this call

Put · $540 In the money

Last: $273.85
Breakeven: $266.15
Implied vol: 900.4%
Delta: -0.778 ≈78% ITM
Gamma: 0.002
Theta: -13.827
Vega: 0.069
Open interest: 0

Model this put

Call · $550

Last: $0.01
Breakeven: $550.01
Implied vol: 423.9%
Delta: 0.013 ≈1% ITM
Gamma: 0
Theta: -0.726
Vega: 0.006
Open interest: 64

Model this call

Put · $550 In the money

Last: $201.05
Breakeven: $348.95
Implied vol: 906.9%
Delta: -0.785 ≈78% ITM
Gamma: 0.002
Theta: -13.73
Vega: 0.069
Open interest: 0

Model this put

Call · $560

Last: $0.01
Breakeven: $560.01
Implied vol: 444.1%
Delta: 0.015 ≈1% ITM
Gamma: 0
Theta: -0.854
Vega: 0.006
Open interest: 44

Model this call

Put · $560 In the money

Last: —
Breakeven: —
Implied vol: 927.8%
Delta: -0.783 ≈78% ITM
Gamma: 0.002
Theta: -14.104
Vega: 0.047
Open interest: 0

Model this put

Call · $570

Last: $0.01
Breakeven: $570.01
Implied vol: 513.2%
Delta: 0.031 ≈3% ITM
Gamma: 0.001
Theta: -1.833
Vega: 0.014
Open interest: 45

Model this call

Put · $570 In the money

Last: $255.85
Breakeven: $314.15
Implied vol: 939%
Delta: -0.785 ≈79% ITM
Gamma: 0.002
Theta: -14.181
Vega: 0.047
Open interest: 0

Model this put

Call · $580

Last: $0.04
Breakeven: $580.04
Implied vol: 373.6%
Delta: 0.003 ≈0% ITM
Gamma: 0
Theta: -0.151
Vega: 0.002
Open interest: 107

Model this call

Put · $580 In the money

Last: $235.35
Breakeven: $344.65
Implied vol: 941.7%
Delta: -0.79 ≈79% ITM
Gamma: 0.002
Theta: -13.987
Vega: 0.048
Open interest: 0

Model this put

Call · $590

Last: $0.01
Breakeven: $590.01
Implied vol: 381.2%
Delta: 0.003 ≈0% ITM
Gamma: 0
Theta: -0.152
Vega: 0.002
Open interest: 74

Model this call

Put · $590 In the money

Last: $268.95
Breakeven: $321.05
Implied vol: 954.7%
Delta: -0.791 ≈79% ITM
Gamma: 0.002
Theta: -14.131
Vega: 0.048
Open interest: 0

Model this put

LRCX · Lam Research Corp

Options Chain

Positioning

Open interest by strike · near the money

Chain